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
)
23.50
+0.11 (+0.47%)
Streaming Delayed Price
Updated: 10:38 AM 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, 2008
7.636
7.659
7.584
7.633
337,715
+0.03(+0.34%)
Mar 28, 2008
7.607
7.649
7.564
7.607
289,430
+0.05(+0.69%)
Mar 27, 2008
7.593
7.675
7.554
7.554
379,356
+0.00(+0.00%)
Mar 26, 2008
7.603
7.603
7.521
7.554
367,074
-0.02(-0.26%)
Mar 25, 2008
7.669
7.669
7.538
7.574
711,570
-0.06(-0.82%)
Mar 24, 2008
7.574
7.695
7.574
7.636
552,385
+0.09(+1.22%)
Mar 21, 2008
7.400
7.544
7.364
7.544
378,059
+0.00(+0.00%)
Mar 20, 2008
7.400
7.544
7.364
7.544
378,059
+0.11(+1.54%)
Mar 19, 2008
7.600
7.620
7.430
7.430
504,064
-0.17(-2.28%)
Mar 18, 2008
7.502
7.607
7.292
7.603
678,496
+0.13(+1.71%)
Mar 17, 2008
7.377
7.567
7.272
7.475
491,111
-0.16(-2.06%)
Mar 14, 2008
7.777
7.826
7.521
7.633
429,004
-0.12(-1.56%)
Mar 13, 2008
7.682
7.800
7.597
7.754
413,055
-0.02(-0.29%)
Mar 12, 2008
7.780
7.911
7.767
7.777
482,436
+0.02(+0.25%)
Mar 11, 2008
7.652
7.764
7.574
7.757
541,000
+0.25(+3.35%)
Mar 10, 2008
7.639
7.679
7.505
7.506
460,750
-0.15(-2.00%)
Mar 07, 2008
7.705
7.787
7.621
7.659
609,655
-0.11(-1.39%)
Mar 06, 2008
7.849
7.875
7.761
7.767
582,193
-0.12(-1.50%)
Mar 05, 2008
7.872
7.957
7.823
7.885
508,961
+0.04(+0.54%)
Mar 04, 2008
7.797
7.898
7.797
7.842
478,448
-0.09(-1.12%)
Mar 03, 2008
7.908
7.977
7.869
7.931
532,624
-0.01(-0.17%)
Feb 29, 2008
8.170
8.170
7.931
7.944
505,416
-0.17(-2.06%)
Feb 28, 2008
8.151
8.173
8.078
8.111
437,063
-0.06(-0.68%)
Feb 27, 2008
8.092
8.190
8.069
8.167
465,333
+0.04(+0.52%)
Feb 26, 2008
7.997
8.151
7.954
8.124
566,387
+0.14(+1.77%)
Feb 25, 2008
7.839
7.983
7.810
7.983
463,185
+0.14(+1.84%)
Feb 22, 2008
7.810
7.898
7.656
7.839
1,053,279
-0.01(-0.17%)
Feb 21, 2008
7.947
7.980
7.833
7.852
540,048
-0.07(-0.83%)
Feb 20, 2008
7.705
7.944
7.705
7.918
562,665
+0.08(+0.96%)
Feb 19, 2008
7.787
7.895
7.787
7.842
845,755
+0.12(+1.61%)
Feb 18, 2008
7.783
7.875
7.672
7.718
0
+0.00(+0.00%)
Feb 15, 2008
7.783
7.875
7.672
7.718
1,582,178
-0.17(-2.12%)
Feb 14, 2008
8.193
8.193
7.869
7.885
1,072,603
-0.32(-3.88%)
Feb 13, 2008
8.226
8.278
8.167
8.203
465,938
-0.02(-0.20%)
Feb 12, 2008
8.219
8.291
8.196
8.219
342,481
+0.09(+1.09%)
Feb 11, 2008
8.203
8.203
8.062
8.131
370,309
+0.01(+0.12%)
Feb 08, 2008
8.173
8.259
8.095
8.121
459,957
-0.07(-0.88%)
Feb 07, 2008
8.114
8.269
8.059
8.193
345,715
+0.06(+0.68%)
Feb 06, 2008
8.229
8.239
8.121
8.137
547,408
-0.07(-0.84%)
Feb 05, 2008
8.419
8.419
8.164
8.206
457,394
-0.27(-3.21%)
Feb 04, 2008
8.504
8.622
8.475
8.478
243,801
-0.08(-0.92%)
Feb 01, 2008
8.491
8.629
8.491
8.557
363,202
+0.07(+0.77%)
Jan 31, 2008
8.262
8.570
8.252
8.491
447,630
+0.13(+1.61%)
Jan 30, 2008
8.334
8.488
8.324
8.357
466,227
-0.05(-0.58%)
Jan 29, 2008
8.265
8.406
8.236
8.406
374,166
+0.18(+2.19%)
Jan 28, 2008
8.042
8.226
7.990
8.226
383,247
+0.19(+2.32%)
Jan 25, 2008
8.213
8.259
8.010
8.039
787,548
-0.11(-1.33%)
Jan 24, 2008
8.056
8.160
7.983
8.147
580,057
+0.18(+2.26%)
Jan 23, 2008
7.669
7.967
7.534
7.967
746,965
+0.13(+1.63%)
Jan 22, 2008
7.518
7.918
7.505
7.839
1,263,491
-0.22(-2.76%)
Jan 21, 2008
8.305
8.354
7.918
8.062
0
+0.00(+0.00%)
Jan 18, 2008
8.305
8.354
7.918
8.062
776,868
-0.22(-2.61%)
Jan 17, 2008
8.603
8.649
8.275
8.278
783,276
-0.32(-3.73%)
Jan 16, 2008
8.652
8.708
8.583
8.600
504,995
-0.12(-1.43%)
Jan 15, 2008
8.734
8.809
8.691
8.724
510,182
-0.17(-1.92%)
Jan 14, 2008
8.777
8.927
8.767
8.894
418,947
+0.14(+1.61%)
Jan 11, 2008
8.754
8.822
8.695
8.754
586,770
-0.04(-0.48%)
Jan 10, 2008
8.659
8.842
8.622
8.796
459,530
+0.09(+1.02%)
Jan 09, 2008
8.609
8.708
8.521
8.708
665,647
+0.12(+1.41%)
Jan 08, 2008
8.714
8.790
8.563
8.586
858,113
-0.08(-0.87%)
Jan 07, 2008
8.927
8.927
8.606
8.662
739,215
-0.15(-1.67%)
Jan 04, 2008
8.832
8.849
8.755
8.809
401,951
-0.10(-1.18%)
Jan 03, 2008
8.924
8.960
8.835
8.914
408,878
+0.03(+0.30%)
Jan 02, 2008
9.163
9.173
8.826
8.888
440,001
-0.23(-2.48%)
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
.