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
)
23.31
-0.08 (-0.34%)
Streaming Delayed Price
Updated: 3:00 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 (%)
Mar 31, 2006
7.793
7.839
7.741
7.836
304,217
+0.09(+1.10%)
Mar 30, 2006
7.816
7.859
7.708
7.751
364,023
-0.10(-1.25%)
Mar 29, 2006
7.754
7.849
7.734
7.849
359,141
+0.11(+1.40%)
Mar 28, 2006
7.770
7.826
7.734
7.741
473,261
-0.01(-0.13%)
Mar 27, 2006
7.793
7.800
7.718
7.751
298,420
-0.03(-0.38%)
Mar 24, 2006
7.767
7.780
7.708
7.780
378,364
+0.01(+0.17%)
Mar 23, 2006
7.734
7.790
7.724
7.767
325,882
+0.05(+0.64%)
Mar 22, 2006
7.672
7.751
7.669
7.718
414,370
+0.00(+0.04%)
Mar 21, 2006
7.764
7.764
7.685
7.715
387,824
-0.03(-0.42%)
Mar 20, 2006
7.783
7.800
7.685
7.747
366,464
-0.02(-0.25%)
Mar 17, 2006
7.751
7.777
7.731
7.767
318,253
+0.00(+0.00%)
Mar 16, 2006
7.770
7.820
7.754
7.767
482,720
+0.03(+0.34%)
Mar 15, 2006
7.692
7.797
7.685
7.741
430,847
+0.05(+0.68%)
Mar 14, 2006
7.646
7.734
7.646
7.688
318,863
+0.03(+0.34%)
Mar 13, 2006
7.620
7.669
7.613
7.662
385,688
+0.05(+0.65%)
Mar 10, 2006
7.633
7.643
7.577
7.613
269,432
+0.01(+0.09%)
Mar 09, 2006
7.620
7.695
7.600
7.607
307,879
-0.03(-0.34%)
Mar 08, 2006
7.731
7.731
7.600
7.633
351,513
-0.08(-0.98%)
Mar 07, 2006
7.747
7.747
7.649
7.708
325,882
-0.02(-0.21%)
Mar 06, 2006
7.669
7.751
7.652
7.724
316,117
+0.03(+0.38%)
Mar 03, 2006
7.672
7.705
7.656
7.695
338,087
-0.00(-0.04%)
Mar 02, 2006
7.757
7.780
7.692
7.698
295,673
-0.04(-0.55%)
Mar 01, 2006
7.682
7.800
7.682
7.741
507,436
+0.06(+0.73%)
Feb 28, 2006
7.685
7.747
7.659
7.685
582,498
+0.00(+0.00%)
Feb 27, 2006
7.659
7.685
7.646
7.685
357,920
+0.03(+0.43%)
Feb 24, 2006
7.685
7.767
7.639
7.652
437,560
-0.02(-0.21%)
Feb 23, 2006
7.695
7.698
7.643
7.669
618,809
-0.00(-0.04%)
Feb 22, 2006
7.587
7.724
7.587
7.672
552,595
+0.09(+1.12%)
Feb 21, 2006
7.511
7.587
7.485
7.587
360,056
+0.06(+0.83%)
Feb 17, 2006
7.472
7.534
7.456
7.525
321,305
+0.04(+0.48%)
Feb 16, 2006
7.538
7.544
7.459
7.489
436,950
-0.06(-0.74%)
Feb 15, 2006
7.534
7.584
7.511
7.544
307,574
+0.02(+0.31%)
Feb 14, 2006
7.531
7.597
7.505
7.521
398,808
+0.02(+0.22%)
Feb 13, 2006
7.521
7.564
7.459
7.505
309,709
-0.01(-0.17%)
Feb 10, 2006
7.525
7.564
7.485
7.518
251,429
+0.00(+0.00%)
Feb 09, 2006
7.498
7.636
7.498
7.518
306,048
+0.02(+0.26%)
Feb 08, 2006
7.508
7.541
7.495
7.498
275,535
-0.01(-0.13%)
Feb 07, 2006
7.548
7.554
7.462
7.508
393,316
-0.02(-0.30%)
Feb 06, 2006
7.515
7.564
7.508
7.531
299,945
+0.00(+0.00%)
Feb 03, 2006
7.580
7.580
7.518
7.531
321,305
-0.04(-0.52%)
Feb 02, 2006
7.544
7.577
7.534
7.570
369,516
+0.00(+0.04%)
Feb 01, 2006
7.541
7.577
7.538
7.567
303,912
+0.01(+0.13%)
Jan 31, 2006
7.574
7.577
7.508
7.557
302,691
-0.00(-0.04%)
Jan 30, 2006
7.570
7.577
7.528
7.561
329,848
+0.01(+0.09%)
Jan 27, 2006
7.534
7.577
7.521
7.554
419,252
+0.02(+0.22%)
Jan 26, 2006
7.505
7.554
7.485
7.538
410,403
+0.03(+0.39%)
Jan 25, 2006
7.554
7.574
7.482
7.508
400,334
-0.03(-0.35%)
Jan 24, 2006
7.548
7.593
7.475
7.534
447,019
-0.01(-0.17%)
Jan 23, 2006
7.548
7.620
7.531
7.548
289,571
+0.01(+0.09%)
Jan 20, 2006
7.620
7.626
7.528
7.541
366,769
-0.08(-1.03%)
Jan 19, 2006
7.597
7.636
7.580
7.620
420,473
+0.04(+0.52%)
Jan 18, 2006
7.521
7.633
7.489
7.580
437,560
+0.01(+0.13%)
Jan 17, 2006
7.538
7.580
7.538
7.570
305,743
+0.01(+0.09%)
Jan 13, 2006
7.561
7.587
7.505
7.564
368,600
-0.02(-0.26%)
Jan 12, 2006
7.567
7.600
7.554
7.584
282,248
+0.00(+0.04%)
Jan 11, 2006
7.577
7.620
7.538
7.580
411,624
-0.01(-0.09%)
Jan 10, 2006
7.666
7.685
7.544
7.587
429,627
-0.08(-0.98%)
Jan 09, 2006
7.570
7.669
7.538
7.662
634,066
+0.12(+1.65%)
Jan 06, 2006
7.570
7.603
7.505
7.538
335,341
-0.01(-0.17%)
Jan 05, 2006
7.534
7.551
7.479
7.551
328,628
+0.05(+0.61%)
Jan 04, 2006
7.397
7.574
7.387
7.505
387,824
+0.12(+1.69%)
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
.