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
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2009
2.910
2.957
2.900
2.946
1,012,667
+0.05(+1.80%)
Mar 30, 2009
2.867
2.894
2.838
2.894
774,439
-0.17(-5.70%)
Mar 26, 2009
3.019
3.082
3.003
3.069
1,115,383
+0.09(+2.99%)
Mar 25, 2009
2.910
2.996
2.871
2.980
990,883
+0.07(+2.50%)
Mar 24, 2009
2.867
2.927
2.861
2.907
1,284,631
+0.00(+0.11%)
Mar 23, 2009
2.877
2.910
2.871
2.904
1,098,306
+0.19(+6.93%)
Mar 20, 2009
2.752
2.788
2.709
2.716
782,528
-0.04(-1.44%)
Mar 19, 2009
2.881
2.881
2.752
2.755
1,205,150
-0.06(-2.11%)
Mar 18, 2009
2.699
2.859
2.676
2.815
789,526
+0.07(+2.40%)
Mar 17, 2009
2.660
2.752
2.660
2.749
582,959
+0.09(+3.22%)
Mar 16, 2009
2.669
2.768
2.656
2.663
849,896
+0.04(+1.64%)
Mar 13, 2009
2.636
2.673
2.580
2.620
0
-0.02(-0.75%)
Mar 12, 2009
2.478
2.640
2.455
2.640
741,739
+0.13(+5.26%)
Mar 11, 2009
2.442
2.531
2.396
2.508
900,764
+0.09(+3.83%)
Mar 10, 2009
2.280
2.419
2.280
2.415
1,446,163
+0.17(+7.49%)
Mar 09, 2009
2.244
2.310
2.211
2.247
2,179,426
-0.09(-3.68%)
Mar 06, 2009
2.339
2.384
2.244
2.333
0
-0.03(-1.26%)
Mar 05, 2009
2.435
2.435
2.310
2.363
1,710,614
-0.11(-4.53%)
Mar 04, 2009
2.363
2.495
2.353
2.475
1,331,081
+0.05(+2.04%)
Mar 02, 2009
2.597
2.640
2.419
2.425
1,374,052
-0.31(-11.45%)
Feb 27, 2009
2.871
2.871
2.716
2.739
0
-0.08(-2.92%)
Feb 26, 2009
2.811
2.883
2.782
2.821
820,908
+0.04(+1.54%)
Feb 25, 2009
2.775
2.818
2.702
2.778
836,034
-0.01(-0.47%)
Feb 24, 2009
2.696
2.795
2.603
2.792
1,271,933
+0.16(+6.15%)
Feb 23, 2009
2.884
2.884
2.607
2.630
1,793,341
-0.23(-7.97%)
Feb 20, 2009
2.960
2.970
2.772
2.858
1,746,581
-0.17(-5.77%)
Feb 19, 2009
3.138
3.171
2.996
3.032
773,130
-0.09(-2.75%)
Feb 18, 2009
3.244
3.244
3.029
3.118
1,198,140
-0.13(-3.87%)
Feb 17, 2009
3.376
3.376
3.217
3.244
808,394
-0.23(-6.56%)
Feb 13, 2009
3.491
3.537
3.468
3.471
873,459
-0.01(-0.19%)
Feb 12, 2009
3.508
3.583
3.418
3.478
1,120,069
-0.08(-2.23%)
Feb 11, 2009
3.597
3.649
3.504
3.557
1,056,138
-0.08(-2.27%)
Feb 10, 2009
3.686
3.742
3.557
3.640
1,272,699
-0.11(-2.90%)
Feb 09, 2009
3.702
3.748
3.659
3.748
854,781
-0.01(-0.26%)
Feb 06, 2009
3.643
3.762
3.643
3.758
518,525
+0.10(+2.71%)
Feb 05, 2009
3.537
3.682
3.534
3.659
1,174,229
+0.02(+0.45%)
Feb 04, 2009
3.613
3.709
3.603
3.643
1,096,933
+0.02(+0.46%)
Feb 03, 2009
3.567
3.626
3.517
3.626
776,767
+0.07(+1.85%)
Feb 02, 2009
3.570
3.570
3.508
3.560
481,379
-0.07(-1.91%)
Jan 30, 2009
3.669
3.719
3.570
3.630
0
-0.08(-2.14%)
Jan 29, 2009
3.801
3.805
3.663
3.709
633,107
-0.15(-3.85%)
Jan 28, 2009
3.722
3.864
3.722
3.857
523,226
+0.16(+4.38%)
Jan 27, 2009
3.610
3.712
3.593
3.696
677,908
+0.10(+2.85%)
Jan 26, 2009
3.607
3.709
3.524
3.593
613,283
-0.02(-0.46%)
Jan 23, 2009
3.468
3.623
3.465
3.610
575,534
+0.03(+0.74%)
Jan 22, 2009
3.554
3.626
3.517
3.583
507,836
-0.07(-1.81%)
Jan 21, 2009
3.577
3.649
3.475
3.649
861,054
+0.11(+3.08%)
Jan 20, 2009
3.666
3.682
3.504
3.541
448,679
-0.17(-4.71%)
Jan 16, 2009
3.758
3.828
3.630
3.715
646,190
+0.01(+0.36%)
Jan 15, 2009
3.706
3.725
3.557
3.702
785,586
-0.04(-1.15%)
Jan 14, 2009
3.818
3.818
3.663
3.745
893,588
-0.15(-3.73%)
Jan 13, 2009
3.847
3.933
3.814
3.890
987,698
+0.01(+0.34%)
Jan 12, 2009
3.887
3.927
3.798
3.877
1,081,844
-0.05(-1.18%)
Jan 09, 2009
4.035
4.039
3.923
3.923
917,584
-0.13(-3.18%)
Jan 08, 2009
3.960
4.072
3.904
4.052
866,464
+0.06(+1.57%)
Jan 07, 2009
4.065
4.085
3.983
3.989
1,008,542
-0.09(-2.26%)
Jan 06, 2009
3.950
4.082
3.950
4.082
1,707,162
+0.09(+2.23%)
Jan 05, 2009
3.963
4.062
3.854
3.993
930,483
-0.01(-0.17%)
Jan 02, 2009
3.851
4.049
3.841
3.999
0
+0.16(+4.03%)
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
.