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
)
23.39
-0.00 (-0.00%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 4, 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 (%)
May 28, 2004
6.155
6.174
6.047
6.102
454,648
-0.09(-1.38%)
May 27, 2004
6.079
6.187
6.030
6.187
417,421
+0.11(+1.83%)
May 26, 2004
6.007
6.079
6.007
6.076
389,349
+0.06(+1.04%)
May 25, 2004
5.912
6.037
5.873
6.014
587,380
+0.07(+1.10%)
May 24, 2004
6.112
6.194
5.932
5.948
669,766
-0.21(-3.46%)
May 21, 2004
5.866
6.161
5.850
6.161
638,033
+0.26(+4.44%)
May 20, 2004
5.925
5.997
5.840
5.899
624,302
-0.08(-1.26%)
May 19, 2004
6.109
6.158
5.909
5.974
587,686
-0.12(-1.94%)
May 18, 2004
5.899
6.128
5.817
6.092
555,647
+0.17(+2.82%)
May 17, 2004
5.899
5.932
5.742
5.925
652,679
+0.01(+0.17%)
May 14, 2004
5.850
5.948
5.834
5.915
575,175
+0.04(+0.73%)
May 13, 2004
5.755
5.932
5.755
5.873
591,042
+0.09(+1.47%)
May 12, 2004
5.899
5.899
5.663
5.788
801,889
-0.11(-1.89%)
May 11, 2004
5.604
5.912
5.594
5.899
1,157,064
+0.35(+6.32%)
May 10, 2004
5.899
5.932
5.342
5.548
1,819,813
-0.48(-7.99%)
May 07, 2004
6.138
6.142
5.906
6.030
797,312
-0.11(-1.87%)
May 06, 2004
6.263
6.302
6.145
6.145
491,569
-0.16(-2.50%)
May 05, 2004
6.391
6.407
6.243
6.302
375,618
-0.06(-0.88%)
May 04, 2004
6.161
6.440
6.148
6.358
803,720
+0.15(+2.43%)
May 03, 2004
6.178
6.273
6.112
6.207
400,639
+0.08(+1.28%)
Apr 30, 2004
6.214
6.214
6.063
6.128
490,348
-0.09(-1.37%)
Apr 29, 2004
6.178
6.260
6.161
6.214
353,649
+0.02(+0.32%)
Apr 28, 2004
6.279
6.302
6.178
6.194
391,485
-0.05(-0.84%)
Apr 27, 2004
6.181
6.276
6.145
6.246
807,992
+0.04(+0.58%)
Apr 26, 2004
6.237
6.305
6.148
6.210
659,087
-0.06(-0.89%)
Apr 23, 2004
6.260
6.368
6.246
6.266
520,556
-0.03(-0.42%)
Apr 22, 2004
6.292
6.371
6.243
6.292
599,586
-0.02(-0.31%)
Apr 21, 2004
6.522
6.551
6.312
6.312
638,643
-0.21(-3.17%)
Apr 20, 2004
6.535
6.535
6.427
6.518
490,043
+0.02(+0.30%)
Apr 19, 2004
6.535
6.538
6.423
6.499
342,359
+0.00(+0.00%)
Apr 16, 2004
6.279
6.535
6.246
6.499
344,495
+0.22(+3.55%)
Apr 15, 2004
6.335
6.400
6.161
6.276
690,210
-0.10(-1.59%)
Apr 14, 2004
6.564
6.587
6.292
6.378
926,078
-0.27(-4.04%)
Apr 13, 2004
6.859
6.859
6.604
6.646
713,706
-0.15(-2.17%)
Apr 12, 2004
6.781
6.797
6.669
6.794
539,780
+0.06(+0.88%)
Apr 08, 2004
6.702
6.863
6.666
6.735
479,974
+0.02(+0.24%)
Apr 07, 2004
6.682
6.764
6.676
6.718
496,146
+0.02(+0.24%)
Apr 06, 2004
6.768
6.784
6.676
6.702
634,676
-0.04(-0.54%)
Apr 05, 2004
6.849
6.886
6.718
6.738
572,124
-0.11(-1.67%)
Apr 02, 2004
6.879
6.915
6.836
6.853
539,475
-0.02(-0.24%)
Apr 01, 2004
6.794
6.876
6.787
6.869
329,543
+0.06(+0.91%)
Mar 31, 2004
6.817
6.827
6.751
6.807
509,877
+0.02(+0.34%)
Mar 30, 2004
6.813
6.817
6.748
6.784
517,505
+0.00(+0.00%)
Mar 29, 2004
6.794
6.797
6.728
6.784
361,887
+0.03(+0.44%)
Mar 26, 2004
6.712
6.797
6.705
6.754
497,061
+0.04(+0.63%)
Mar 25, 2004
6.676
6.735
6.669
6.712
691,126
+0.05(+0.69%)
Mar 24, 2004
6.728
6.728
6.614
6.666
712,485
-0.06(-0.93%)
Mar 23, 2004
6.712
6.741
6.646
6.728
724,690
+0.02(+0.24%)
Mar 22, 2004
6.754
6.764
6.689
6.712
521,167
-0.05(-0.68%)
Mar 19, 2004
6.768
6.790
6.758
6.758
350,902
-0.04(-0.53%)
Mar 18, 2004
6.790
6.800
6.751
6.794
514,149
+0.01(+0.10%)
Mar 17, 2004
6.745
6.804
6.738
6.787
666,105
+0.01(+0.19%)
Mar 16, 2004
6.754
6.790
6.725
6.774
589,211
+0.01(+0.15%)
Mar 15, 2004
6.843
6.843
6.725
6.764
598,670
-0.07(-1.01%)
Mar 12, 2004
6.817
6.836
6.741
6.833
460,140
+0.05(+0.72%)
Mar 11, 2004
6.843
6.866
6.771
6.784
515,979
-0.06(-0.91%)
Mar 10, 2004
6.882
6.915
6.823
6.846
634,371
-0.03(-0.48%)
Mar 09, 2004
6.977
6.977
6.849
6.879
699,059
-0.08(-1.08%)
Mar 08, 2004
6.971
6.981
6.895
6.954
580,362
-0.05(-0.70%)
Mar 05, 2004
6.954
7.003
6.922
7.003
536,118
+0.09(+1.33%)
Mar 04, 2004
6.958
6.958
6.882
6.912
753,983
-0.03(-0.47%)
Mar 03, 2004
6.866
6.964
6.843
6.945
582,804
+0.06(+0.81%)
Mar 02, 2004
6.882
6.928
6.820
6.889
452,207
+0.01(+0.14%)
Mar 01, 2004
6.836
6.879
6.790
6.879
473,566
+0.05(+0.77%)
Feb 27, 2004
6.800
6.863
6.751
6.827
441,527
+0.05(+0.73%)
Feb 26, 2004
6.735
6.810
6.735
6.777
520,251
+0.06(+0.83%)
Feb 25, 2004
6.653
6.748
6.653
6.722
465,022
+0.04(+0.54%)
Feb 24, 2004
6.712
6.731
6.653
6.686
812,263
-0.02(-0.24%)
Feb 23, 2004
6.774
6.777
6.686
6.702
858,339
-0.06(-0.87%)
Feb 20, 2004
6.810
6.830
6.735
6.761
633,150
-0.05(-0.72%)
Feb 19, 2004
6.876
6.879
6.784
6.810
673,733
-0.06(-0.91%)
Feb 18, 2004
6.846
6.882
6.820
6.872
517,505
+0.04(+0.62%)
Feb 17, 2004
6.876
6.879
6.790
6.830
593,178
-0.02(-0.33%)
Feb 13, 2004
6.849
6.908
6.797
6.853
777,173
-0.01(-0.14%)
Feb 12, 2004
6.856
6.882
6.823
6.863
586,770
-0.00(-0.05%)
Feb 11, 2004
6.856
6.882
6.794
6.866
970,933
-0.00(-0.05%)
Feb 10, 2004
6.863
6.928
6.784
6.869
836,674
+0.05(+0.67%)
Feb 09, 2004
6.866
6.925
6.774
6.823
688,380
-0.09(-1.23%)
Feb 06, 2004
6.899
6.931
6.784
6.908
677,700
+0.01(+0.14%)
Feb 05, 2004
6.882
6.899
6.784
6.899
675,259
+0.04(+0.53%)
Feb 04, 2004
6.817
6.863
6.790
6.863
546,493
+0.05(+0.72%)
Feb 03, 2004
6.777
6.856
6.754
6.813
633,456
+0.07(+1.02%)
Feb 02, 2004
6.702
6.768
6.659
6.745
493,094
+0.05(+0.78%)
Jan 30, 2004
6.650
6.715
6.623
6.692
555,952
+0.06(+0.84%)
Jan 29, 2004
6.646
6.689
6.617
6.636
642,915
-0.01(-0.20%)
Jan 28, 2004
6.617
6.650
6.597
6.650
692,041
+0.04(+0.59%)
Jan 27, 2004
6.656
6.682
6.587
6.610
1,602,253
-0.05(-0.74%)
Jan 26, 2004
6.689
6.692
6.656
6.659
837,895
-0.03(-0.49%)
Jan 23, 2004
6.682
6.692
6.673
6.692
781,445
+0.01(+0.10%)
Jan 22, 2004
6.695
6.699
6.676
6.686
764,968
-0.01(-0.10%)
Jan 21, 2004
6.659
6.702
6.659
6.692
825,689
+0.01(+0.10%)
Jan 20, 2004
6.692
6.699
6.653
6.686
593,788
-0.01(-0.10%)
Jan 16, 2004
6.669
6.695
6.669
6.692
516,590
+0.03(+0.39%)
Jan 15, 2004
6.689
6.699
6.663
6.666
689,905
-0.03(-0.44%)
Jan 14, 2004
6.702
6.702
6.669
6.695
688,685
+0.00(+0.05%)
Jan 13, 2004
6.669
6.702
6.653
6.692
642,915
+0.01(+0.20%)
Jan 12, 2004
6.640
6.689
6.630
6.679
581,888
+0.02(+0.34%)
Jan 09, 2004
6.656
6.689
6.643
6.656
534,592
-0.02(-0.29%)
Jan 08, 2004
6.686
6.715
6.669
6.676
775,342
+0.00(+0.00%)
Jan 07, 2004
6.722
6.728
6.673
6.676
1,092,070
-0.05(-0.73%)
Jan 06, 2004
6.738
6.741
6.669
6.725
1,103,360
-0.01(-0.15%)
Jan 05, 2004
6.702
6.748
6.663
6.735
703,941
+0.05(+0.78%)
Jan 02, 2004
6.669
6.699
6.653
6.682
346,020
+0.01(+0.20%)
Dec 31, 2003
6.666
6.679
6.653
6.669
417,421
+0.02(+0.25%)
Dec 30, 2003
6.692
6.692
6.640
6.653
514,759
-0.02(-0.34%)
Dec 29, 2003
6.774
6.754
6.555
6.676
930,655
-0.10(-1.45%)
Dec 26, 2003
6.777
6.781
6.702
6.774
317,643
+0.00(+0.05%)
Dec 24, 2003
6.895
6.895
6.722
6.771
230,070
-0.11(-1.62%)
Dec 23, 2003
6.817
6.882
6.728
6.882
646,881
+0.03(+0.48%)
Dec 22, 2003
6.784
6.784
6.722
6.849
477,227
+0.03(+0.48%)
Dec 19, 2003
6.813
6.817
6.718
6.817
451,596
+0.03(+0.43%)
Dec 18, 2003
6.784
6.817
6.712
6.787
728,962
+0.00(+0.00%)
Dec 17, 2003
6.718
6.787
6.620
6.787
596,534
+0.08(+1.22%)
Dec 16, 2003
6.686
6.751
6.646
6.705
586,465
+0.02(+0.34%)
Dec 15, 2003
6.718
6.741
6.663
6.682
591,957
+0.00(+0.00%)
Dec 12, 2003
6.673
6.715
6.673
6.682
470,209
-0.02(-0.24%)
Dec 11, 2003
6.673
6.718
6.636
6.699
517,810
+0.05(+0.74%)
Dec 10, 2003
6.702
6.718
6.643
6.650
382,941
+0.00(+0.05%)
Dec 09, 2003
6.702
6.702
6.653
6.646
357,920
-0.06(-0.83%)
Dec 08, 2003
6.676
6.702
6.636
6.702
392,706
+0.03(+0.49%)
Dec 05, 2003
6.653
6.686
6.653
6.669
305,438
+0.02(+0.25%)
Dec 04, 2003
6.646
6.653
6.620
6.653
362,192
+0.03(+0.50%)
Dec 03, 2003
6.614
6.650
6.604
6.620
595,924
+0.00(+0.00%)
Dec 02, 2003
6.640
6.653
6.617
6.620
483,330
-0.01(-0.10%)
Dec 01, 2003
6.653
6.653
6.620
6.627
470,209
-0.02(-0.25%)
Nov 28, 2003
6.614
6.643
6.584
6.643
250,514
+0.03(+0.45%)
Nov 26, 2003
6.555
6.617
6.555
6.614
344,495
+0.07(+1.05%)
Nov 25, 2003
6.522
6.577
6.473
6.545
380,500
-0.06(-0.89%)
Nov 24, 2003
6.607
6.633
6.525
6.604
583,719
-0.00(-0.05%)
Nov 21, 2003
6.594
6.636
6.587
6.607
514,759
-0.01(-0.20%)
Nov 20, 2003
6.636
6.643
6.587
6.620
593,483
-0.01(-0.20%)
Nov 19, 2003
6.623
6.646
6.597
6.633
353,343
+0.03(+0.45%)
Nov 18, 2003
6.620
6.653
6.600
6.604
411,624
+0.00(+0.00%)
Nov 17, 2003
6.587
6.614
6.528
6.604
302,997
-0.03(-0.44%)
Nov 14, 2003
6.650
6.650
6.597
6.633
236,783
+0.02(+0.30%)
Nov 13, 2003
6.636
6.650
6.607
6.614
234,036
-0.02(-0.25%)
Nov 12, 2003
6.607
6.653
6.607
6.630
302,081
-0.02(-0.34%)
Nov 11, 2003
6.653
6.682
6.600
6.653
459,530
+0.02(+0.25%)
Nov 10, 2003
6.620
6.653
6.584
6.636
442,442
+0.02(+0.25%)
Nov 07, 2003
6.653
6.686
6.587
6.620
459,225
-0.03(-0.49%)
Nov 06, 2003
6.571
6.650
6.571
6.653
374,398
+0.01(+0.10%)
Nov 05, 2003
6.702
6.669
6.548
6.646
862,916
-0.09(-1.31%)
Nov 04, 2003
6.702
6.741
6.702
6.735
253,489
+0.01(+0.20%)
Nov 03, 2003
6.712
6.722
6.702
6.722
229,307
-0.05(-0.68%)
Oct 31, 2003
6.692
6.784
6.673
6.768
313,371
+0.05(+0.73%)
Oct 30, 2003
6.669
6.735
6.669
6.718
327,712
-0.01(-0.15%)
Oct 29, 2003
6.686
6.728
6.640
6.728
259,973
+0.01(+0.15%)
Oct 28, 2003
6.718
6.735
6.659
6.718
448,240
-0.02(-0.24%)
Oct 27, 2003
6.715
6.768
6.646
6.735
480,889
+0.05(+0.74%)
Oct 24, 2003
6.758
6.797
6.640
6.686
423,219
-0.09(-1.31%)
Oct 23, 2003
6.738
6.813
6.686
6.774
388,129
+0.04(+0.54%)
Oct 22, 2003
6.833
6.872
6.735
6.738
536,423
-0.10(-1.39%)
Oct 21, 2003
6.833
6.866
6.833
6.833
531,541
+0.00(+0.00%)
Oct 20, 2003
6.784
6.833
6.768
6.833
414,065
+0.04(+0.63%)
Oct 17, 2003
6.751
6.830
6.751
6.790
434,509
+0.02(+0.24%)
Oct 16, 2003
6.777
6.800
6.718
6.774
409,488
+0.05(+0.68%)
Oct 15, 2003
6.774
6.797
6.722
6.728
463,496
-0.02(-0.29%)
Oct 14, 2003
6.768
6.781
6.702
6.748
453,122
+0.03(+0.44%)
Oct 13, 2003
6.715
6.768
6.669
6.718
408,267
+0.00(+0.05%)
Oct 10, 2003
6.669
6.745
6.636
6.715
292,622
+0.06(+0.94%)
Oct 09, 2003
6.614
6.682
6.614
6.653
341,748
+0.00(+0.00%)
Oct 08, 2003
6.623
6.669
6.591
6.653
375,923
+0.02(+0.35%)
Oct 07, 2003
6.620
6.636
6.558
6.630
462,886
-0.00(-0.05%)
Oct 06, 2003
6.574
6.633
6.555
6.633
449,460
+0.05(+0.80%)
Oct 03, 2003
6.558
6.636
6.558
6.581
333,205
+0.02(+0.35%)
Oct 02, 2003
6.558
6.558
6.555
6.558
265,465
+0.00(+0.00%)
Oct 01, 2003
6.555
6.558
6.555
6.558
306,048
+0.00(+0.00%)
Sep 30, 2003
6.558
6.558
6.555
6.558
311,540
+0.00(+0.00%)
Sep 29, 2003
6.558
6.558
6.555
6.558
389,044
+0.00(+0.05%)
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
.