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 (-0.60%)
Official Closing Price
Updated: 4:10 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 27, 2015
10.07
10.10
10.05
10.08
254,964
+0.02(+0.24%)
Feb 26, 2015
10.07
10.09
10.02
10.06
277,783
-0.02(-0.24%)
Feb 25, 2015
10.10
10.13
10.07
10.08
238,175
-0.01(-0.14%)
Feb 24, 2015
10.01
10.11
10.00
10.10
343,284
+0.10(+0.96%)
Feb 23, 2015
9.978
10.04
9.958
10.00
297,353
+0.03(+0.34%)
Feb 20, 2015
9.915
9.968
9.915
9.968
309,651
+0.03(+0.29%)
Feb 19, 2015
9.929
9.982
9.910
9.939
265,293
+0.00(+0.00%)
Feb 18, 2015
9.905
9.958
9.896
9.939
230,458
+0.02(+0.17%)
Feb 17, 2015
9.979
9.992
9.903
9.922
294,984
-0.08(-0.77%)
Feb 13, 2015
10.02
9.998
9.998
9.998
330,950
+0.01(+0.14%)
Feb 12, 2015
9.998
10.03
9.984
9.984
338,154
+0.01(+0.10%)
Feb 11, 2015
9.974
10.00
9.941
9.974
206,779
-0.03(-0.34%)
Feb 10, 2015
9.931
10.01
9.931
10.01
266,079
+0.11(+1.11%)
Feb 09, 2015
9.888
9.941
9.888
9.898
329,068
-0.02(-0.19%)
Feb 06, 2015
9.965
10.00
9.888
9.917
509,720
-0.05(-0.48%)
Feb 05, 2015
9.898
9.965
9.884
9.965
345,906
+0.11(+1.17%)
Feb 04, 2015
9.917
9.923
9.836
9.850
328,240
-0.09(-0.87%)
Feb 03, 2015
9.855
9.970
9.855
9.936
435,753
+0.13(+1.32%)
Feb 02, 2015
9.754
9.816
9.692
9.807
306,896
+0.08(+0.84%)
Jan 30, 2015
9.802
9.840
9.726
9.726
165,966
-0.13(-1.36%)
Jan 29, 2015
9.821
9.860
9.754
9.860
202,279
+0.06(+0.59%)
Jan 28, 2015
9.960
9.970
9.797
9.802
356,889
-0.08(-0.78%)
Jan 27, 2015
9.850
9.922
9.817
9.879
323,165
-0.04(-0.39%)
Jan 26, 2015
9.936
9.960
9.884
9.917
246,802
-0.03(-0.34%)
Jan 23, 2015
9.965
9.998
9.946
9.951
235,035
-0.00(-0.05%)
Jan 22, 2015
9.864
9.970
9.840
9.955
285,961
+0.11(+1.07%)
Jan 21, 2015
9.817
9.850
9.778
9.850
280,599
+0.04(+0.39%)
Jan 20, 2015
9.793
9.822
9.732
9.812
272,386
+0.02(+0.24%)
Jan 16, 2015
9.644
9.788
9.644
9.788
336,913
+0.16(+1.69%)
Jan 15, 2015
9.644
9.678
9.582
9.625
318,776
-0.02(-0.20%)
Jan 14, 2015
9.558
9.644
9.553
9.644
323,784
-0.06(-0.59%)
Jan 13, 2015
9.783
9.840
9.639
9.702
479,926
-0.03(-0.30%)
Jan 12, 2015
9.754
9.754
9.630
9.730
314,480
-0.01(-0.10%)
Jan 09, 2015
9.754
9.754
9.697
9.740
392,761
+0.00(+0.05%)
Jan 08, 2015
9.702
9.769
9.697
9.735
977,107
+0.10(+1.04%)
Jan 07, 2015
9.706
9.711
9.630
9.635
667,778
+0.02(+0.20%)
Jan 06, 2015
9.659
9.682
9.558
9.616
445,699
-0.01(-0.10%)
Jan 05, 2015
9.812
9.826
9.534
9.625
625,242
-0.21(-2.09%)
Jan 02, 2015
9.984
9.984
9.798
9.831
454,796
-0.12(-1.25%)
Dec 31, 2014
9.965
9.955
9.955
9.955
409,718
+0.05(+0.53%)
Dec 30, 2014
9.888
9.922
9.832
9.903
312,608
+0.01(+0.15%)
Dec 29, 2014
9.922
9.931
9.860
9.888
346,614
-0.04(-0.39%)
Dec 26, 2014
9.994
9.994
9.922
9.927
261,985
-0.04(-0.40%)
Dec 24, 2014
9.962
9.967
9.967
9.967
208,414
+0.04(+0.43%)
Dec 23, 2014
9.805
9.953
9.805
9.924
447,024
+0.12(+1.26%)
Dec 22, 2014
9.857
9.857
9.800
9.800
322,053
-0.03(-0.26%)
Dec 19, 2014
9.779
9.845
9.779
9.826
348,707
+0.08(+0.78%)
Dec 18, 2014
9.618
9.760
9.618
9.750
287,558
+0.20(+2.08%)
Dec 17, 2014
9.400
9.552
9.400
9.552
323,299
+0.15(+1.56%)
Dec 16, 2014
9.466
9.533
9.395
9.405
496,111
-0.09(-0.95%)
Dec 15, 2014
9.613
9.637
9.466
9.495
435,387
-0.08(-0.84%)
Dec 12, 2014
9.679
9.689
9.566
9.575
456,541
-0.10(-1.08%)
Dec 11, 2014
9.566
9.712
9.542
9.679
608,716
+0.15(+1.59%)
Dec 10, 2014
9.613
9.636
9.514
9.528
304,124
-0.14(-1.42%)
Dec 09, 2014
9.627
9.665
9.594
9.665
317,732
-0.03(-0.29%)
Dec 08, 2014
9.703
9.736
9.665
9.694
202,106
-0.04(-0.39%)
Dec 05, 2014
9.713
9.741
9.713
9.731
197,418
+0.00(+0.00%)
Dec 04, 2014
9.736
9.762
9.703
9.731
245,483
-0.03(-0.34%)
Dec 03, 2014
9.713
9.765
9.713
9.765
201,874
+0.03(+0.34%)
Dec 02, 2014
9.660
9.735
9.660
9.731
193,264
+0.06(+0.59%)
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
.