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
)
24.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2005
6.695
6.695
6.646
6.672
472,775
+0.04(+0.65%)
Apr 28, 2005
6.649
6.652
6.613
6.629
499,748
-0.03(-0.40%)
Apr 27, 2005
6.616
6.659
6.599
6.655
357,915
+0.03(+0.50%)
Apr 26, 2005
6.682
6.682
6.613
6.622
645,823
-0.04(-0.55%)
Apr 25, 2005
6.632
6.708
6.616
6.659
647,945
+0.03(+0.40%)
Apr 22, 2005
6.606
6.659
6.586
6.632
439,741
+0.01(+0.20%)
Apr 21, 2005
6.613
6.662
6.540
6.619
474,897
+0.04(+0.60%)
Apr 20, 2005
6.622
6.649
6.550
6.580
491,565
-0.09(-1.29%)
Apr 19, 2005
6.705
6.712
6.639
6.665
581,574
-0.01(-0.10%)
Apr 18, 2005
6.589
6.672
6.583
6.672
416,103
+0.06(+0.95%)
Apr 15, 2005
6.580
6.659
6.580
6.609
476,412
-0.02(-0.25%)
Apr 14, 2005
6.639
6.679
6.606
6.626
456,713
-0.01(-0.15%)
Apr 13, 2005
6.688
6.728
6.632
6.636
644,005
-0.05(-0.79%)
Apr 12, 2005
6.652
6.698
6.606
6.688
498,535
+0.04(+0.65%)
Apr 11, 2005
6.715
6.728
6.619
6.646
559,451
-0.08(-1.23%)
Apr 08, 2005
6.811
6.811
6.728
6.728
399,131
-0.08(-1.21%)
Apr 07, 2005
6.778
6.824
6.764
6.811
336,398
+0.01(+0.15%)
Apr 06, 2005
6.794
6.807
6.768
6.801
292,757
+0.02(+0.24%)
Apr 05, 2005
6.817
6.837
6.761
6.784
406,102
-0.05(-0.77%)
Apr 04, 2005
6.731
6.837
6.702
6.837
322,760
+0.09(+1.37%)
Apr 01, 2005
6.731
6.880
6.669
6.745
680,675
+0.07(+1.04%)
Mar 31, 2005
6.695
6.718
6.665
6.675
367,916
+0.02(+0.35%)
Mar 30, 2005
6.583
6.675
6.580
6.652
517,325
+0.09(+1.36%)
Mar 29, 2005
6.576
6.596
6.523
6.563
456,107
+0.01(+0.15%)
Mar 28, 2005
6.613
6.655
6.490
6.553
797,657
-0.06(-0.95%)
Mar 24, 2005
6.553
6.675
6.553
6.616
673,099
+0.09(+1.31%)
Mar 23, 2005
6.593
6.596
6.441
6.530
1,094,354
-0.10(-1.44%)
Mar 22, 2005
6.761
6.784
6.576
6.626
689,161
-0.17(-2.57%)
Mar 21, 2005
6.873
6.883
6.791
6.801
478,533
-0.07(-1.01%)
Mar 18, 2005
6.847
6.880
6.840
6.870
467,017
+0.01(+0.19%)
Mar 17, 2005
6.807
6.857
6.778
6.857
768,866
+0.06(+0.92%)
Mar 16, 2005
6.913
6.919
6.748
6.794
659,461
-0.13(-1.86%)
Mar 15, 2005
6.946
6.985
6.909
6.923
666,734
-0.04(-0.57%)
Mar 14, 2005
6.959
6.975
6.936
6.962
537,933
+0.02(+0.29%)
Mar 11, 2005
6.936
6.992
6.909
6.942
674,614
-0.07(-0.99%)
Mar 10, 2005
7.074
7.074
6.985
7.012
761,290
-0.07(-0.93%)
Mar 09, 2005
7.164
7.180
7.061
7.078
718,255
-0.13(-1.79%)
Mar 08, 2005
7.249
7.256
7.187
7.206
590,666
-0.05(-0.64%)
Mar 07, 2005
7.305
7.338
7.239
7.253
637,641
-0.03(-0.41%)
Mar 04, 2005
7.276
7.322
7.253
7.282
505,809
+0.02(+0.32%)
Mar 03, 2005
7.259
7.269
7.213
7.259
544,298
-0.00(-0.05%)
Mar 02, 2005
7.223
7.292
7.210
7.263
555,814
+0.04(+0.59%)
Mar 01, 2005
7.167
7.226
7.164
7.220
457,925
+0.05(+0.74%)
Feb 28, 2005
7.154
7.187
7.137
7.167
500,657
+0.02(+0.32%)
Feb 25, 2005
7.041
7.144
7.032
7.144
455,501
+0.10(+1.45%)
Feb 24, 2005
7.012
7.041
6.969
7.041
418,830
+0.06(+0.85%)
Feb 23, 2005
6.929
6.995
6.929
6.982
817,962
+0.05(+0.67%)
Feb 22, 2005
7.091
7.101
6.896
6.936
1,000,708
-0.16(-2.19%)
Feb 18, 2005
7.094
7.094
7.061
7.091
673,705
-0.01(-0.19%)
Feb 17, 2005
7.147
7.150
7.084
7.104
674,614
-0.04(-0.60%)
Feb 16, 2005
7.147
7.157
7.107
7.147
741,894
-0.02(-0.28%)
Feb 15, 2005
7.127
7.167
7.124
7.167
780,079
+0.04(+0.56%)
Feb 14, 2005
7.193
7.220
7.094
7.127
880,696
-0.07(-0.92%)
Feb 11, 2005
7.107
7.220
7.107
7.193
787,959
+0.06(+0.83%)
Feb 10, 2005
7.127
7.134
7.081
7.134
567,330
+0.00(+0.05%)
Feb 09, 2005
7.124
7.177
7.111
7.131
648,551
+0.00(+0.05%)
Feb 08, 2005
7.200
7.223
7.078
7.127
872,816
-0.07(-0.96%)
Feb 07, 2005
7.173
7.210
7.140
7.197
747,046
+0.02(+0.32%)
Feb 04, 2005
7.101
7.190
7.101
7.173
707,951
+0.06(+0.79%)
Feb 03, 2005
7.094
7.117
7.061
7.117
698,556
+0.02(+0.28%)
Feb 02, 2005
7.117
7.150
7.035
7.098
711,891
-0.01(-0.19%)
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
.