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 (%)
Apr 30, 2007
9.707
9.717
9.625
9.654
315,830
-0.02(-0.24%)
Apr 27, 2007
9.671
9.687
9.658
9.677
364,960
+0.01(+0.07%)
Apr 26, 2007
9.605
9.680
9.605
9.671
286,231
+0.06(+0.58%)
Apr 25, 2007
9.576
9.625
9.572
9.615
490,377
+0.06(+0.58%)
Apr 24, 2007
9.549
9.589
9.540
9.559
277,687
-0.02(-0.17%)
Apr 23, 2007
9.553
9.615
9.553
9.576
346,651
+0.00(+0.03%)
Apr 20, 2007
9.543
9.621
9.540
9.572
376,861
+0.05(+0.52%)
Apr 19, 2007
9.471
9.569
9.418
9.523
333,529
-0.03(-0.27%)
Apr 18, 2007
9.504
9.572
9.490
9.549
301,183
+0.04(+0.45%)
Apr 17, 2007
9.487
9.556
9.487
9.507
464,134
+0.03(+0.35%)
Apr 16, 2007
9.405
9.504
9.399
9.474
526,384
+0.09(+0.91%)
Apr 13, 2007
9.323
9.418
9.323
9.389
493,123
+0.03(+0.35%)
Apr 12, 2007
9.294
9.356
9.277
9.356
286,841
+0.06(+0.67%)
Apr 11, 2007
9.313
9.340
9.284
9.294
341,768
-0.05(-0.56%)
Apr 10, 2007
9.307
9.346
9.277
9.346
362,213
+0.04(+0.46%)
Apr 09, 2007
9.340
9.340
9.277
9.304
278,602
+0.04(+0.42%)
Apr 05, 2007
9.205
9.268
9.205
9.264
234,660
+0.07(+0.75%)
Apr 04, 2007
9.173
9.205
9.156
9.195
268,227
+0.03(+0.29%)
Apr 03, 2007
9.123
9.192
9.123
9.169
368,927
+0.07(+0.72%)
Apr 02, 2007
9.110
9.156
9.088
9.104
287,146
+0.02(+0.18%)
Mar 30, 2007
9.084
9.117
9.045
9.087
328,647
+0.06(+0.69%)
Mar 29, 2007
8.989
9.058
8.989
9.025
250,528
+0.07(+0.77%)
Mar 28, 2007
9.032
9.055
8.940
8.956
341,463
-0.06(-0.62%)
Mar 27, 2007
8.989
9.045
8.979
9.012
275,856
-0.05(-0.54%)
Mar 26, 2007
9.032
9.061
8.937
9.061
341,158
+0.06(+0.66%)
Mar 23, 2007
8.996
9.077
8.982
9.002
304,235
+0.02(+0.26%)
Mar 22, 2007
8.937
9.012
8.917
8.979
518,756
+0.02(+0.26%)
Mar 21, 2007
8.861
8.956
8.851
8.956
448,876
+0.04(+0.40%)
Mar 20, 2007
8.894
8.937
8.891
8.920
294,470
+0.02(+0.18%)
Mar 19, 2007
8.904
8.943
8.874
8.904
265,175
+0.04(+0.48%)
Mar 16, 2007
8.835
8.874
8.809
8.861
243,205
+0.03(+0.30%)
Mar 15, 2007
8.783
8.868
8.783
8.835
283,790
+0.01(+0.15%)
Mar 14, 2007
8.694
8.838
8.658
8.822
707,339
+0.09(+0.98%)
Mar 13, 2007
8.878
8.842
8.717
8.737
288,062
-0.14(-1.59%)
Mar 12, 2007
8.786
8.910
8.769
8.878
372,283
+0.07(+0.74%)
Mar 09, 2007
8.681
8.815
8.681
8.812
347,566
+0.16(+1.86%)
Mar 08, 2007
8.596
8.681
8.596
8.651
387,236
+0.09(+0.99%)
Mar 07, 2007
8.491
8.579
8.471
8.566
418,971
+0.06(+0.69%)
Mar 06, 2007
8.412
8.558
8.412
8.507
684,147
+0.10(+1.25%)
Mar 05, 2007
8.330
8.491
8.330
8.402
639,900
-0.13(-1.57%)
Mar 02, 2007
8.609
8.615
8.520
8.537
423,854
-0.08(-0.95%)
Mar 01, 2007
8.622
8.629
8.311
8.619
880,597
-0.10(-1.09%)
Feb 28, 2007
8.619
8.737
8.592
8.714
504,719
+0.09(+0.99%)
Feb 27, 2007
8.799
8.848
8.589
8.629
588,635
-0.30(-3.34%)
Feb 26, 2007
8.868
8.943
8.868
8.927
411,343
+0.09(+0.96%)
Feb 23, 2007
8.799
8.845
8.783
8.842
511,127
+0.04(+0.41%)
Feb 22, 2007
8.796
8.868
8.779
8.805
708,864
-0.03(-0.33%)
Feb 21, 2007
8.842
8.868
8.805
8.835
741,821
+0.00(+0.04%)
Feb 20, 2007
8.894
8.907
8.832
8.832
729,920
-0.07(-0.81%)
Feb 16, 2007
8.933
8.956
8.874
8.904
642,342
-0.11(-1.20%)
Feb 15, 2007
8.992
9.032
8.986
9.012
450,707
+0.04(+0.40%)
Feb 14, 2007
8.943
9.032
8.943
8.976
468,464
+0.01(+0.15%)
Feb 13, 2007
8.950
9.002
8.927
8.963
446,740
+0.03(+0.37%)
Feb 12, 2007
8.992
9.025
8.914
8.930
441,391
-0.05(-0.51%)
Feb 09, 2007
8.992
9.028
8.914
8.976
507,160
-0.01(-0.07%)
Feb 08, 2007
8.976
9.005
8.946
8.982
406,460
+0.01(+0.07%)
Feb 07, 2007
9.028
9.074
8.976
8.976
586,194
-0.08(-0.83%)
Feb 06, 2007
9.055
9.071
9.009
9.051
553,543
+0.01(+0.11%)
Feb 05, 2007
9.055
9.091
9.012
9.041
503,803
+0.00(+0.04%)
Feb 02, 2007
8.976
9.064
8.976
9.038
359,467
+0.06(+0.69%)
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
.