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 29, 2011
6.596
6.603
6.553
6.574
539,892
+0.01(+0.17%)
Apr 28, 2011
6.484
6.563
6.480
6.563
346,840
+0.04(+0.61%)
Apr 27, 2011
6.466
6.524
6.451
6.524
322,644
+0.05(+0.84%)
Apr 26, 2011
6.451
6.487
6.437
6.469
347,455
+0.05(+0.73%)
Apr 25, 2011
6.429
6.437
6.404
6.422
442,989
-0.00(-0.06%)
Apr 21, 2011
6.418
6.465
6.415
6.426
456,780
+0.01(+0.17%)
Apr 20, 2011
6.371
6.480
6.364
6.415
536,210
+0.11(+1.67%)
Apr 19, 2011
6.292
6.321
6.292
6.310
432,449
+0.02(+0.39%)
Apr 18, 2011
6.296
6.300
6.253
6.285
499,571
-0.07(-1.08%)
Apr 15, 2011
6.350
6.372
6.336
6.354
414,923
+0.03(+0.46%)
Apr 14, 2011
6.292
6.350
6.278
6.325
348,306
-0.01(-0.17%)
Apr 13, 2011
6.350
6.372
6.300
6.336
437,277
+0.01(+0.17%)
Apr 12, 2011
6.364
6.364
6.289
6.325
511,941
-0.07(-1.07%)
Apr 11, 2011
6.433
6.444
6.361
6.393
402,370
-0.03(-0.45%)
Apr 08, 2011
6.429
6.465
6.404
6.422
344,493
-0.01(-0.11%)
Apr 07, 2011
6.415
6.440
6.400
6.429
434,901
+0.01(+0.11%)
Apr 06, 2011
6.418
6.447
6.415
6.422
359,174
+0.02(+0.34%)
Apr 05, 2011
6.328
6.418
6.328
6.400
482,650
+0.00(+0.06%)
Apr 04, 2011
6.390
6.422
6.375
6.397
414,096
-0.00(-0.06%)
Apr 01, 2011
6.397
6.444
6.379
6.400
429,973
+0.03(+0.51%)
Mar 31, 2011
6.433
6.444
6.350
6.368
702,020
-0.04(-0.68%)
Mar 30, 2011
6.372
6.426
6.372
6.411
502,626
+0.08(+1.31%)
Mar 29, 2011
6.285
6.328
6.264
6.328
292,923
+0.05(+0.75%)
Mar 28, 2011
6.300
6.303
6.260
6.282
294,386
-0.00(-0.06%)
Mar 25, 2011
6.260
6.307
6.238
6.285
351,577
+0.03(+0.52%)
Mar 24, 2011
6.235
6.271
6.213
6.253
441,322
+0.03(+0.46%)
Mar 23, 2011
6.177
6.227
6.170
6.224
307,952
+0.01(+0.23%)
Mar 22, 2011
6.224
6.238
6.155
6.209
405,039
-0.00(-0.07%)
Mar 21, 2011
6.222
6.222
6.196
6.214
537,759
+0.10(+1.58%)
Mar 18, 2011
6.103
6.139
6.092
6.117
451,252
+0.07(+1.18%)
Mar 17, 2011
6.056
6.103
5.992
6.046
617,236
+0.05(+0.78%)
Mar 16, 2011
6.146
6.167
5.970
5.999
769,539
-0.16(-2.62%)
Mar 15, 2011
6.158
6.286
6.158
6.160
701,664
-0.13(-1.99%)
Mar 14, 2011
6.282
6.286
6.221
6.286
310,882
-0.01(-0.17%)
Mar 11, 2011
6.221
6.307
6.196
6.296
390,169
+0.06(+0.92%)
Mar 10, 2011
6.296
6.296
6.235
6.239
406,629
-0.08(-1.19%)
Mar 09, 2011
6.321
6.336
6.289
6.314
257,556
-0.01(-0.11%)
Mar 08, 2011
6.339
6.339
6.293
6.321
390,024
+0.02(+0.28%)
Mar 07, 2011
6.350
6.364
6.250
6.304
450,942
-0.03(-0.40%)
Mar 04, 2011
6.332
6.346
6.286
6.329
318,290
+0.00(+0.00%)
Mar 03, 2011
6.325
6.393
6.325
6.329
687,114
+0.03(+0.40%)
Mar 02, 2011
6.278
6.354
6.278
6.304
542,109
-0.00(-0.06%)
Mar 01, 2011
6.397
6.397
6.289
6.307
488,560
-0.07(-1.12%)
Feb 28, 2011
6.325
6.379
6.318
6.379
506,697
+0.09(+1.42%)
Feb 25, 2011
6.271
6.289
6.257
6.289
391,861
+0.08(+1.27%)
Feb 24, 2011
6.207
6.268
6.160
6.210
513,362
-0.02(-0.29%)
Feb 23, 2011
6.250
6.318
6.185
6.228
859,361
-0.02(-0.29%)
Feb 22, 2011
6.311
6.336
6.228
6.246
706,550
-0.09(-1.36%)
Feb 18, 2011
6.346
6.371
6.318
6.332
375,712
-0.03(-0.39%)
Feb 17, 2011
6.354
6.379
6.339
6.357
366,280
+0.00(+0.00%)
Feb 16, 2011
6.375
6.397
6.343
6.357
405,534
+0.01(+0.16%)
Feb 15, 2011
6.276
6.347
6.276
6.347
450,132
+0.04(+0.56%)
Feb 14, 2011
6.244
6.319
6.226
6.312
404,722
+0.07(+1.14%)
Feb 11, 2011
6.166
6.244
6.159
6.241
472,127
+0.06(+1.04%)
Feb 10, 2011
6.198
6.205
6.162
6.177
389,353
-0.04(-0.57%)
Feb 09, 2011
6.223
6.226
6.162
6.212
617,921
-0.04(-0.63%)
Feb 08, 2011
6.159
6.251
6.155
6.251
563,266
+0.09(+1.50%)
Feb 07, 2011
6.159
6.187
6.159
6.159
475,813
+0.00(+0.00%)
Feb 04, 2011
6.205
6.209
6.152
6.159
446,492
-0.03(-0.52%)
Feb 03, 2011
6.187
6.208
6.146
6.191
418,944
+0.01(+0.23%)
Feb 02, 2011
6.152
6.191
6.152
6.177
400,910
+0.02(+0.29%)
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
.