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
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 28, 2006
7.744
7.744
7.672
7.731
275,785
+0.04(+0.56%)
Apr 27, 2006
7.602
7.688
7.527
7.688
451,864
+0.05(+0.60%)
Apr 26, 2006
7.665
7.682
7.639
7.642
407,920
-0.04(-0.47%)
Apr 25, 2006
7.830
7.830
7.632
7.678
396,101
-0.15(-1.90%)
Apr 24, 2006
7.787
7.827
7.764
7.827
297,303
+0.02(+0.25%)
Apr 21, 2006
7.804
7.870
7.767
7.807
380,341
+0.05(+0.64%)
Apr 20, 2006
7.626
7.767
7.626
7.758
273,058
+0.10(+1.34%)
Apr 19, 2006
7.530
7.678
7.517
7.655
382,766
+0.07(+0.96%)
Apr 18, 2006
7.464
7.622
7.464
7.583
360,946
+0.12(+1.55%)
Apr 17, 2006
7.490
7.520
7.375
7.467
499,141
-0.03(-0.35%)
Apr 13, 2006
7.484
7.494
7.447
7.494
365,795
+0.01(+0.13%)
Apr 12, 2006
7.507
7.566
7.474
7.484
437,620
-0.07(-0.97%)
Apr 11, 2006
7.668
7.675
7.556
7.557
331,246
-0.08(-1.08%)
Apr 10, 2006
7.715
7.738
7.612
7.639
462,471
-0.07(-0.94%)
Apr 07, 2006
7.870
7.896
7.705
7.711
416,709
-0.15(-1.93%)
Apr 06, 2006
7.873
7.896
7.814
7.863
305,485
-0.02(-0.25%)
Apr 05, 2006
7.860
7.913
7.820
7.883
341,247
-0.02(-0.21%)
Apr 04, 2006
7.913
7.936
7.880
7.899
238,509
-0.02(-0.21%)
Apr 03, 2006
7.909
7.985
7.893
7.916
413,981
+0.03(+0.33%)
Mar 31, 2006
7.847
7.893
7.794
7.889
302,152
+0.09(+1.10%)
Mar 30, 2006
7.870
7.913
7.761
7.804
361,552
-0.10(-1.25%)
Mar 29, 2006
7.807
7.903
7.787
7.903
356,703
+0.11(+1.40%)
Mar 28, 2006
7.824
7.880
7.787
7.794
470,048
-0.01(-0.13%)
Mar 27, 2006
7.847
7.853
7.771
7.804
296,393
-0.03(-0.38%)
Mar 24, 2006
7.820
7.833
7.761
7.833
375,796
+0.01(+0.17%)
Mar 23, 2006
7.787
7.843
7.777
7.820
323,669
+0.05(+0.64%)
Mar 22, 2006
7.725
7.804
7.721
7.771
411,557
+0.00(+0.04%)
Mar 21, 2006
7.817
7.817
7.738
7.767
385,190
-0.03(-0.42%)
Mar 20, 2006
7.837
7.853
7.738
7.800
363,976
-0.02(-0.25%)
Mar 17, 2006
7.804
7.830
7.784
7.820
316,092
+0.00(+0.00%)
Mar 16, 2006
7.824
7.873
7.807
7.820
479,442
+0.03(+0.34%)
Mar 15, 2006
7.744
7.850
7.738
7.794
427,922
+0.05(+0.68%)
Mar 14, 2006
7.698
7.787
7.698
7.741
316,699
+0.03(+0.34%)
Mar 13, 2006
7.672
7.721
7.665
7.715
383,069
+0.05(+0.65%)
Mar 10, 2006
7.685
7.695
7.629
7.665
267,603
+0.01(+0.09%)
Mar 09, 2006
7.672
7.748
7.652
7.659
305,788
-0.03(-0.34%)
Mar 08, 2006
7.784
7.784
7.652
7.685
349,126
-0.08(-0.98%)
Mar 07, 2006
7.800
7.800
7.701
7.761
323,669
-0.02(-0.21%)
Mar 06, 2006
7.721
7.804
7.705
7.777
313,971
+0.03(+0.38%)
Mar 03, 2006
7.725
7.758
7.708
7.748
335,791
-0.00(-0.04%)
Mar 02, 2006
7.810
7.833
7.744
7.751
293,666
-0.04(-0.55%)
Mar 01, 2006
7.734
7.853
7.734
7.794
503,990
+0.06(+0.72%)
Feb 28, 2006
7.738
7.800
7.711
7.738
578,544
+0.00(+0.00%)
Feb 27, 2006
7.711
7.738
7.698
7.738
355,490
+0.03(+0.43%)
Feb 24, 2006
7.738
7.820
7.692
7.705
434,589
-0.02(-0.21%)
Feb 23, 2006
7.748
7.751
7.695
7.721
614,608
-0.00(-0.04%)
Feb 22, 2006
7.639
7.777
7.639
7.725
548,844
+0.09(+1.12%)
Feb 21, 2006
7.563
7.639
7.536
7.639
357,612
+0.06(+0.83%)
Feb 17, 2006
7.523
7.586
7.507
7.576
319,123
+0.04(+0.48%)
Feb 16, 2006
7.589
7.596
7.510
7.540
433,983
-0.06(-0.74%)
Feb 15, 2006
7.586
7.635
7.563
7.596
305,485
+0.02(+0.30%)
Feb 14, 2006
7.583
7.649
7.556
7.573
396,101
+0.02(+0.22%)
Feb 13, 2006
7.573
7.616
7.510
7.556
307,607
-0.01(-0.17%)
Feb 10, 2006
7.576
7.616
7.536
7.569
249,722
+0.00(+0.00%)
Feb 09, 2006
7.550
7.688
7.550
7.569
303,970
+0.02(+0.26%)
Feb 08, 2006
7.560
7.593
7.546
7.550
273,664
-0.01(-0.13%)
Feb 07, 2006
7.599
7.606
7.513
7.560
390,646
-0.02(-0.30%)
Feb 06, 2006
7.566
7.616
7.560
7.583
297,909
+0.00(+0.00%)
Feb 03, 2006
7.632
7.632
7.569
7.583
319,123
-0.04(-0.52%)
Feb 02, 2006
7.596
7.629
7.586
7.622
367,007
+0.00(+0.04%)
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
.