Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
23.25
-0.14 (-0.59%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
8.746
8.773
8.722
8.755
313,867
+0.02(+0.26%)
Feb 27, 2014
8.693
8.733
8.684
8.733
513,810
+0.05(+0.57%)
Feb 26, 2014
8.688
8.697
8.659
8.684
195,876
+0.01(+0.16%)
Feb 25, 2014
8.648
8.693
8.643
8.670
349,146
-0.01(-0.10%)
Feb 24, 2014
8.656
8.706
8.647
8.679
222,476
+0.03(+0.36%)
Feb 21, 2014
8.652
8.679
8.634
8.647
205,920
+0.01(+0.10%)
Feb 20, 2014
8.607
8.639
8.589
8.639
276,329
+0.03(+0.31%)
Feb 19, 2014
8.598
8.652
8.598
8.612
614,903
-0.03(-0.33%)
Feb 18, 2014
8.622
8.640
8.595
8.640
247,574
-0.00(-0.05%)
Feb 14, 2014
8.613
8.644
8.644
8.644
302,178
+0.04(+0.47%)
Feb 13, 2014
8.555
8.635
8.537
8.604
282,722
+0.01(+0.10%)
Feb 12, 2014
8.564
8.622
8.550
8.595
303,195
+0.03(+0.31%)
Feb 11, 2014
8.470
8.573
8.456
8.568
210,532
+0.11(+1.27%)
Feb 10, 2014
8.438
8.465
8.425
8.461
253,425
+0.02(+0.27%)
Feb 07, 2014
8.331
8.443
8.326
8.438
341,783
+0.13(+1.51%)
Feb 06, 2014
8.219
8.313
8.219
8.313
295,714
+0.08(+0.98%)
Feb 05, 2014
8.201
8.246
8.170
8.232
266,044
+0.00(+0.00%)
Feb 04, 2014
8.165
8.232
8.161
8.232
308,445
+0.09(+1.04%)
Feb 03, 2014
8.313
8.326
8.121
8.147
418,620
-0.17(-2.10%)
Jan 31, 2014
8.291
8.376
8.273
8.322
326,428
-0.01(-0.16%)
Jan 30, 2014
8.349
8.380
8.313
8.335
320,103
+0.04(+0.49%)
Jan 29, 2014
8.322
8.353
8.259
8.295
340,143
-0.06(-0.70%)
Jan 28, 2014
8.295
8.376
8.295
8.353
308,892
+0.07(+0.81%)
Jan 27, 2014
8.416
8.416
8.277
8.286
340,842
-0.09(-1.07%)
Jan 24, 2014
8.519
8.532
8.371
8.376
346,220
-0.19(-2.19%)
Jan 23, 2014
8.631
8.635
8.537
8.564
294,675
-0.10(-1.19%)
Jan 22, 2014
8.581
8.680
8.568
8.666
454,655
+0.08(+0.98%)
Jan 21, 2014
8.560
8.591
8.507
8.583
334,708
+0.05(+0.63%)
Jan 17, 2014
8.547
8.529
8.529
8.529
353,993
-0.04(-0.52%)
Jan 16, 2014
8.565
8.578
8.547
8.574
320,834
+0.02(+0.26%)
Jan 15, 2014
8.511
8.565
8.511
8.551
257,590
+0.04(+0.47%)
Jan 14, 2014
8.458
8.511
8.431
8.511
335,099
+0.05(+0.58%)
Jan 13, 2014
8.525
8.543
8.445
8.462
261,487
-0.10(-1.19%)
Jan 10, 2014
8.480
8.565
8.480
8.565
357,980
+0.08(+1.00%)
Jan 09, 2014
8.494
8.502
8.454
8.480
316,451
-0.02(-0.26%)
Jan 08, 2014
8.431
8.511
8.414
8.502
305,288
+0.05(+0.63%)
Jan 07, 2014
8.418
8.458
8.387
8.449
394,337
+0.07(+0.80%)
Jan 06, 2014
8.391
8.391
8.360
8.382
420,955
-0.02(-0.21%)
Jan 03, 2014
8.391
8.409
8.373
8.400
269,971
+0.00(+0.05%)
Jan 02, 2014
8.427
8.427
8.369
8.396
301,941
-0.07(-0.79%)
Dec 31, 2013
8.489
8.462
8.462
8.462
318,481
+0.04(+0.53%)
Dec 30, 2013
8.574
8.574
8.405
8.418
359,537
-0.08(-0.94%)
Dec 27, 2013
8.538
8.596
8.494
8.498
328,977
-0.05(-0.62%)
Dec 26, 2013
8.520
8.551
8.498
8.551
323,039
+0.04(+0.42%)
Dec 24, 2013
8.462
8.520
8.449
8.516
235,790
+0.05(+0.63%)
Dec 23, 2013
8.365
8.476
8.365
8.462
550,646
+0.13(+1.55%)
Dec 20, 2013
8.253
8.354
8.249
8.333
451,009
+0.08(+0.96%)
Dec 19, 2013
8.170
8.254
8.162
8.254
412,771
+0.04(+0.54%)
Dec 18, 2013
8.113
8.219
8.095
8.210
558,632
+0.10(+1.25%)
Dec 17, 2013
8.073
8.117
8.051
8.108
385,479
+0.04(+0.55%)
Dec 16, 2013
8.073
8.095
8.051
8.064
379,619
+0.01(+0.16%)
Dec 13, 2013
8.064
8.069
8.033
8.051
294,646
-0.00(-0.05%)
Dec 12, 2013
8.086
8.091
8.038
8.055
414,421
-0.04(-0.44%)
Dec 11, 2013
8.131
8.131
8.086
8.091
432,734
-0.06(-0.71%)
Dec 10, 2013
8.148
8.162
8.135
8.148
332,870
-0.01(-0.16%)
Dec 09, 2013
8.175
8.188
8.144
8.162
439,754
+0.00(+0.00%)
Dec 06, 2013
8.184
8.206
8.153
8.162
378,320
+0.00(+0.05%)
Dec 05, 2013
8.193
8.193
8.126
8.157
246,416
-0.05(-0.59%)
Dec 04, 2013
8.201
8.228
8.162
8.206
327,745
-0.01(-0.11%)
Dec 03, 2013
8.237
8.250
8.197
8.215
311,157
-0.04(-0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.