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: 7:00 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 30, 2012
6.602
6.609
6.539
6.547
524,543
-0.02(-0.24%)
Mar 29, 2012
6.566
6.574
6.543
6.562
359,674
-0.02(-0.36%)
Mar 28, 2012
6.602
6.606
6.545
6.586
373,746
-0.01(-0.12%)
Mar 27, 2012
6.574
6.596
6.559
6.594
498,299
+0.02(+0.30%)
Mar 26, 2012
6.566
6.574
6.535
6.574
383,253
+0.04(+0.54%)
Mar 23, 2012
6.551
6.551
6.523
6.539
255,718
-0.01(-0.12%)
Mar 22, 2012
6.551
6.551
6.515
6.547
226,430
-0.03(-0.48%)
Mar 21, 2012
6.606
6.606
6.539
6.578
394,111
+0.02(+0.34%)
Mar 20, 2012
6.556
6.583
6.489
6.556
404,682
-0.03(-0.41%)
Mar 19, 2012
6.532
6.583
6.524
6.583
389,328
+0.03(+0.42%)
Mar 16, 2012
6.536
6.567
6.532
6.556
383,112
+0.02(+0.36%)
Mar 15, 2012
6.489
6.548
6.470
6.532
573,084
+0.06(+0.90%)
Mar 14, 2012
6.493
6.524
6.455
6.474
581,275
-0.02(-0.30%)
Mar 13, 2012
6.455
6.493
6.454
6.493
682,526
+0.05(+0.78%)
Mar 12, 2012
6.431
6.443
6.388
6.443
400,235
+0.02(+0.30%)
Mar 09, 2012
6.408
6.431
6.401
6.423
309,125
+0.02(+0.24%)
Mar 08, 2012
6.400
6.416
6.361
6.408
463,359
+0.09(+1.42%)
Mar 07, 2012
6.276
6.318
6.276
6.318
433,985
+0.07(+1.06%)
Mar 06, 2012
6.287
6.303
6.233
6.252
570,329
-0.13(-2.07%)
Mar 05, 2012
6.385
6.389
6.348
6.385
515,647
+0.01(+0.18%)
Mar 02, 2012
6.396
6.408
6.373
6.373
485,564
-0.03(-0.55%)
Mar 01, 2012
6.381
6.423
6.381
6.408
524,257
+0.05(+0.72%)
Feb 29, 2012
6.408
6.416
6.359
6.362
493,688
-0.03(-0.47%)
Feb 28, 2012
6.361
6.392
6.346
6.392
813,729
+0.02(+0.24%)
Feb 27, 2012
6.388
6.416
6.318
6.377
490,636
-0.04(-0.61%)
Feb 24, 2012
6.369
6.416
6.359
6.416
446,716
+0.09(+1.35%)
Feb 23, 2012
6.303
6.342
6.291
6.330
482,470
+0.01(+0.12%)
Feb 22, 2012
6.385
6.388
6.303
6.322
467,980
-0.05(-0.85%)
Feb 21, 2012
6.404
6.412
6.353
6.377
352,183
+0.00(+0.06%)
Feb 17, 2012
6.388
6.388
6.361
6.373
572,796
+0.02(+0.29%)
Feb 16, 2012
6.300
6.374
6.293
6.354
591,216
+0.07(+1.11%)
Feb 15, 2012
6.293
6.323
6.273
6.285
664,832
+0.03(+0.43%)
Feb 14, 2012
6.262
6.281
6.235
6.258
562,266
-0.03(-0.49%)
Feb 13, 2012
6.316
6.327
6.273
6.289
657,390
+0.04(+0.62%)
Feb 10, 2012
6.273
6.293
6.223
6.250
765,980
-0.10(-1.52%)
Feb 09, 2012
6.320
6.347
6.304
6.347
614,204
+0.04(+0.61%)
Feb 08, 2012
6.273
6.308
6.266
6.308
605,948
+0.05(+0.80%)
Feb 07, 2012
6.235
6.269
6.235
6.258
830,790
+0.02(+0.37%)
Feb 06, 2012
6.296
6.300
6.227
6.235
1,101,339
-0.07(-1.10%)
Feb 03, 2012
6.277
6.316
6.269
6.304
500,366
+0.07(+1.05%)
Feb 02, 2012
6.173
6.250
6.154
6.239
654,495
+0.06(+0.94%)
Feb 01, 2012
6.157
6.181
6.138
6.181
706,726
+0.08(+1.39%)
Jan 31, 2012
6.184
6.204
6.080
6.096
645,173
-0.03(-0.44%)
Jan 30, 2012
6.065
6.123
6.011
6.123
717,899
+0.01(+0.13%)
Jan 27, 2012
6.099
6.130
6.096
6.115
382,795
-0.01(-0.19%)
Jan 26, 2012
6.146
6.165
6.107
6.126
393,895
-0.02(-0.31%)
Jan 25, 2012
6.076
6.146
6.042
6.146
673,189
+0.07(+1.21%)
Jan 24, 2012
6.080
6.103
6.049
6.072
603,518
-0.03(-0.57%)
Jan 23, 2012
6.072
6.123
6.061
6.107
575,075
+0.04(+0.70%)
Jan 20, 2012
6.038
6.065
6.030
6.065
547,248
+0.01(+0.19%)
Jan 19, 2012
5.980
6.053
5.976
6.053
611,871
+0.09(+1.56%)
Jan 18, 2012
5.914
5.984
5.914
5.960
721,399
+0.03(+0.46%)
Jan 17, 2012
5.964
5.987
5.933
5.933
667,105
+0.01(+0.13%)
Jan 13, 2012
5.929
5.933
5.887
5.926
662,666
-0.03(-0.45%)
Jan 12, 2012
5.957
5.984
5.933
5.953
616,622
-0.01(-0.13%)
Jan 11, 2012
5.949
5.960
5.922
5.960
613,231
-0.00(-0.06%)
Jan 10, 2012
5.968
5.980
5.941
5.964
544,188
+0.08(+1.31%)
Jan 09, 2012
5.868
5.902
5.860
5.887
547,937
+0.03(+0.59%)
Jan 06, 2012
5.775
5.872
5.771
5.852
615,006
+0.06(+1.00%)
Jan 05, 2012
5.686
5.794
5.663
5.794
650,403
+0.07(+1.15%)
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
.