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
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2016
10.13
10.17
10.10
10.11
333,711
-0.03(-0.31%)
Mar 30, 2016
10.20
10.22
10.13
10.14
396,245
-0.03(-0.31%)
Mar 29, 2016
10.07
10.19
10.05
10.18
167,340
+0.08(+0.84%)
Mar 28, 2016
10.07
10.11
10.05
10.09
222,055
+0.06(+0.58%)
Mar 24, 2016
10.01
10.03
10.03
10.03
221,635
-0.06(-0.57%)
Mar 23, 2016
10.20
10.21
10.09
10.09
225,413
-0.12(-1.19%)
Mar 22, 2016
10.19
10.24
10.13
10.21
195,231
+0.01(+0.08%)
Mar 21, 2016
10.15
10.21
10.14
10.21
269,338
+0.07(+0.67%)
Mar 18, 2016
10.08
10.14
10.06
10.14
186,873
+0.08(+0.78%)
Mar 17, 2016
9.991
10.08
9.975
10.06
228,409
+0.05(+0.47%)
Mar 16, 2016
9.876
10.01
9.876
10.01
199,445
+0.10(+1.00%)
Mar 15, 2016
9.881
9.917
9.839
9.912
282,726
-0.04(-0.37%)
Mar 14, 2016
9.891
9.959
9.865
9.949
222,299
+0.07(+0.69%)
Mar 11, 2016
9.766
9.897
9.734
9.881
193,909
+0.19(+2.00%)
Mar 10, 2016
9.745
9.771
9.609
9.687
247,804
+0.02(+0.16%)
Mar 09, 2016
9.693
9.755
9.672
9.672
246,121
+0.01(+0.11%)
Mar 08, 2016
9.677
9.740
9.619
9.661
263,994
-0.05(-0.54%)
Mar 07, 2016
9.661
9.734
9.645
9.713
243,540
-0.02(-0.16%)
Mar 04, 2016
9.583
9.740
9.583
9.729
286,716
+0.14(+1.42%)
Mar 03, 2016
9.661
9.666
9.588
9.593
617,263
-0.08(-0.86%)
Mar 02, 2016
9.609
9.682
9.593
9.677
163,819
+0.02(+0.22%)
Mar 01, 2016
9.462
9.672
9.421
9.656
241,502
+0.24(+2.56%)
Feb 29, 2016
9.530
9.557
9.373
9.415
406,353
-0.09(-0.99%)
Feb 26, 2016
9.426
9.536
9.424
9.509
185,558
+0.12(+1.22%)
Feb 25, 2016
9.379
9.394
9.326
9.394
172,044
+0.05(+0.50%)
Feb 24, 2016
9.154
9.358
9.117
9.347
201,359
+0.12(+1.25%)
Feb 23, 2016
9.285
9.326
9.206
9.232
287,528
-0.07(-0.73%)
Feb 22, 2016
9.379
9.389
9.285
9.300
351,454
+0.03(+0.34%)
Feb 19, 2016
9.185
9.358
9.096
9.269
415,413
+0.05(+0.57%)
Feb 18, 2016
9.279
9.321
9.201
9.217
227,407
-0.04(-0.42%)
Feb 17, 2016
9.085
9.297
9.079
9.256
445,961
+0.18(+1.94%)
Feb 16, 2016
8.924
9.090
8.887
9.079
453,958
+0.24(+2.70%)
Feb 12, 2016
8.789
8.841
8.841
8.841
351,372
+0.13(+1.55%)
Feb 11, 2016
8.861
8.861
8.618
8.706
525,558
-0.19(-2.16%)
Feb 10, 2016
8.882
8.996
8.846
8.898
407,630
-0.01(-0.12%)
Feb 09, 2016
8.950
9.017
8.877
8.908
551,550
-0.10(-1.15%)
Feb 08, 2016
9.188
9.188
8.976
9.012
295,131
-0.27(-2.91%)
Feb 05, 2016
9.417
9.417
9.235
9.282
295,301
-0.17(-1.81%)
Feb 04, 2016
9.391
9.494
9.365
9.453
427,421
+0.03(+0.33%)
Feb 03, 2016
9.380
9.437
9.225
9.422
840,872
+0.09(+1.00%)
Feb 02, 2016
9.354
9.354
9.266
9.328
197,637
-0.10(-1.05%)
Feb 01, 2016
9.422
9.479
9.386
9.427
243,491
-0.05(-0.49%)
Jan 29, 2016
9.328
9.474
9.302
9.474
400,142
+0.24(+2.58%)
Jan 28, 2016
9.142
9.240
9.048
9.235
502,107
+0.23(+2.53%)
Jan 27, 2016
9.053
9.121
8.968
9.007
297,550
-0.06(-0.63%)
Jan 26, 2016
8.976
9.085
8.976
9.064
284,293
+0.12(+1.33%)
Jan 25, 2016
9.126
9.126
8.945
8.945
251,000
-0.21(-2.27%)
Jan 22, 2016
9.028
9.157
9.028
9.152
369,422
+0.23(+2.62%)
Jan 21, 2016
8.825
8.957
8.794
8.919
527,146
+0.16(+1.84%)
Jan 20, 2016
8.763
8.851
8.494
8.758
742,636
-0.19(-2.12%)
Jan 19, 2016
9.107
9.143
8.901
8.947
407,743
-0.10(-1.14%)
Jan 15, 2016
9.096
9.050
9.050
9.050
460,449
-0.24(-2.55%)
Jan 14, 2016
9.132
9.323
8.973
9.287
466,063
+0.16(+1.75%)
Jan 13, 2016
9.415
9.415
9.101
9.127
384,146
-0.25(-2.69%)
Jan 12, 2016
9.374
9.420
9.269
9.379
324,587
+0.08(+0.89%)
Jan 11, 2016
9.462
9.462
9.199
9.297
809,554
-0.11(-1.20%)
Jan 08, 2016
9.565
9.600
9.410
9.410
389,893
-0.14(-1.51%)
Jan 07, 2016
9.595
9.642
9.528
9.554
376,641
-0.13(-1.38%)
Jan 06, 2016
9.724
9.786
9.678
9.688
447,306
-0.10(-1.00%)
Jan 05, 2016
9.842
9.873
9.784
9.786
335,288
-0.03(-0.31%)
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
.