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
)
22.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2010
5.530
5.533
5.449
5.449
406,599
-0.07(-1.22%)
Apr 29, 2010
5.459
5.533
5.459
5.516
818,624
+0.06(+1.05%)
Apr 28, 2010
5.489
5.533
5.445
5.459
654,680
-0.02(-0.43%)
Apr 27, 2010
5.577
5.600
5.466
5.482
844,951
-0.11(-1.93%)
Apr 26, 2010
5.600
5.614
5.577
5.590
455,871
-0.01(-0.12%)
Apr 23, 2010
5.577
5.597
5.567
5.597
332,849
+0.01(+0.12%)
Apr 22, 2010
5.530
5.590
5.520
5.590
479,375
-0.00(-0.06%)
Apr 21, 2010
5.583
5.634
5.567
5.594
435,623
+0.02(+0.29%)
Apr 20, 2010
5.554
5.581
5.544
5.578
498,912
+0.05(+0.85%)
Apr 19, 2010
5.504
5.558
5.504
5.531
359,586
-0.02(-0.31%)
Apr 16, 2010
5.578
5.601
5.497
5.548
666,670
-0.05(-0.95%)
Apr 15, 2010
5.614
5.621
5.588
5.601
441,269
-0.02(-0.36%)
Apr 14, 2010
5.571
5.621
5.564
5.621
543,663
+0.06(+1.08%)
Apr 13, 2010
5.551
5.568
5.521
5.561
430,608
+0.00(+0.06%)
Apr 12, 2010
5.554
5.587
5.551
5.558
554,572
+0.00(+0.06%)
Apr 09, 2010
5.578
5.578
5.521
5.554
373,589
+0.02(+0.36%)
Apr 08, 2010
5.487
5.534
5.464
5.534
460,695
+0.03(+0.61%)
Apr 07, 2010
5.527
5.531
5.474
5.501
597,463
-0.01(-0.24%)
Apr 06, 2010
5.471
5.521
5.440
5.514
571,670
+0.03(+0.55%)
Apr 05, 2010
5.464
5.507
5.447
5.484
392,606
+0.05(+0.86%)
Apr 01, 2010
5.454
5.437
5.437
5.437
483,876
+0.02(+0.43%)
Mar 31, 2010
5.417
5.444
5.404
5.414
515,449
-0.01(-0.25%)
Mar 30, 2010
5.424
5.446
5.407
5.427
729,888
+0.03(+0.50%)
Mar 29, 2010
5.397
5.424
5.384
5.400
586,671
+0.04(+0.69%)
Mar 26, 2010
5.400
5.404
5.357
5.363
468,693
-0.01(-0.19%)
Mar 25, 2010
5.407
5.420
5.360
5.374
498,569
-0.01(-0.25%)
Mar 24, 2010
5.384
5.410
5.370
5.387
678,694
+0.00(+0.09%)
Mar 23, 2010
5.374
5.384
5.347
5.382
465,367
+0.04(+0.73%)
Mar 22, 2010
5.333
5.367
5.313
5.343
383,628
-0.00(-0.02%)
Mar 19, 2010
5.387
5.394
5.334
5.344
604,312
-0.04(-0.68%)
Mar 18, 2010
5.394
5.394
5.367
5.381
526,419
+0.01(+0.12%)
Mar 17, 2010
5.381
5.404
5.367
5.374
522,959
+0.03(+0.62%)
Mar 16, 2010
5.314
5.341
5.301
5.341
609,063
+0.05(+0.88%)
Mar 15, 2010
5.278
5.294
5.261
5.294
578,613
-0.04(-0.75%)
Mar 12, 2010
5.391
5.391
5.331
5.334
425,042
-0.02(-0.31%)
Mar 11, 2010
5.351
5.381
5.341
5.351
612,057
-0.02(-0.31%)
Mar 10, 2010
5.334
5.377
5.314
5.367
631,202
+0.04(+0.69%)
Mar 09, 2010
5.274
5.358
5.264
5.331
972,565
+0.05(+0.94%)
Mar 08, 2010
5.298
5.298
5.261
5.281
501,818
+0.01(+0.25%)
Mar 05, 2010
5.205
5.281
5.205
5.268
584,574
+0.09(+1.67%)
Mar 04, 2010
5.208
5.215
5.178
5.181
444,518
-0.02(-0.38%)
Mar 03, 2010
5.205
5.248
5.188
5.201
442,890
-0.00(-0.06%)
Mar 02, 2010
5.161
5.205
5.145
5.205
611,738
+0.06(+1.16%)
Mar 01, 2010
5.165
5.165
5.082
5.145
514,516
+0.08(+1.64%)
Feb 26, 2010
5.029
5.075
5.025
5.062
480,928
+0.04(+0.86%)
Feb 25, 2010
4.942
5.019
4.939
5.019
570,577
+0.00(+0.07%)
Feb 24, 2010
5.012
5.045
5.012
5.015
505,065
+0.02(+0.47%)
Feb 23, 2010
5.025
5.032
4.982
4.992
712,074
-0.03(-0.66%)
Feb 22, 2010
5.048
5.052
5.009
5.025
592,863
-0.02(-0.33%)
Feb 19, 2010
5.019
5.075
4.999
5.042
452,172
+0.00(+0.03%)
Feb 18, 2010
5.022
5.045
5.002
5.040
599,630
+0.02(+0.43%)
Feb 17, 2010
5.022
5.035
4.989
5.019
606,653
+0.08(+1.60%)
Feb 16, 2010
4.943
4.953
4.903
4.940
717,109
+0.07(+1.42%)
Feb 12, 2010
4.860
4.870
4.870
4.870
881,605
-0.01(-0.14%)
Feb 11, 2010
4.821
4.893
4.789
4.877
433,244
+0.07(+1.51%)
Feb 10, 2010
4.771
4.827
4.745
4.804
514,131
+0.02(+0.41%)
Feb 09, 2010
4.758
4.798
4.715
4.785
716,755
+0.06(+1.33%)
Feb 08, 2010
4.752
4.758
4.682
4.722
741,412
-0.05(-1.04%)
Feb 05, 2010
4.851
4.851
4.600
4.771
1,324,884
-0.11(-2.30%)
Feb 04, 2010
4.986
5.012
4.870
4.883
792,220
-0.17(-3.46%)
Feb 03, 2010
5.045
5.078
5.032
5.058
448,958
-0.01(-0.13%)
Feb 02, 2010
4.963
5.072
4.963
5.065
612,492
+0.11(+2.27%)
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
.