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
)
23.27
-0.12 (-0.53%)
Streaming Delayed Price
Updated: 11:41 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, 2010
4.821
4.872
4.774
4.821
625,878
-0.02(-0.49%)
May 27, 2010
4.700
4.845
4.700
4.845
850,868
+0.22(+4.81%)
May 26, 2010
4.710
4.714
4.586
4.623
737,901
-0.02(-0.36%)
May 25, 2010
4.532
4.643
4.427
4.640
802,713
+0.01(+0.29%)
May 24, 2010
4.646
4.673
4.572
4.626
671,804
-0.03(-0.55%)
May 21, 2010
4.545
4.687
4.481
4.652
986,742
+0.08(+1.74%)
May 20, 2010
4.569
4.683
4.538
4.572
1,483
-0.25(-5.10%)
May 19, 2010
4.885
4.933
4.707
4.818
1,037,616
-0.08(-1.60%)
May 18, 2010
4.997
5.000
4.883
4.896
570,183
-0.03(-0.68%)
May 17, 2010
4.967
4.980
4.850
4.930
659,734
-0.01(-0.14%)
May 14, 2010
4.937
5.034
4.866
4.937
777,933
-0.13(-2.65%)
May 13, 2010
5.077
5.107
5.050
5.071
606,959
-0.03(-0.51%)
May 12, 2010
5.060
5.097
5.030
5.097
485,421
+0.09(+1.87%)
May 11, 2010
5.044
5.067
5.003
5.003
591,142
-0.03(-0.60%)
May 10, 2010
5.054
5.054
5.007
5.034
1,091,586
+0.29(+6.06%)
May 07, 2010
4.736
4.850
4.599
4.746
1,283,133
-0.06(-1.18%)
May 06, 2010
5.040
5.137
4.442
4.803
2,838,601
-0.35(-6.81%)
May 05, 2010
5.187
5.244
5.137
5.154
943,512
-0.14(-2.59%)
May 04, 2010
5.401
5.442
5.274
5.291
948,081
-0.18(-3.30%)
May 03, 2010
5.432
5.492
5.422
5.472
384,786
+0.06(+1.11%)
Apr 30, 2010
5.492
5.495
5.411
5.411
409,402
-0.07(-1.22%)
Apr 29, 2010
5.422
5.495
5.422
5.478
824,268
+0.06(+1.05%)
Apr 28, 2010
5.452
5.495
5.408
5.422
659,193
-0.02(-0.43%)
Apr 27, 2010
5.539
5.562
5.428
5.445
850,776
-0.11(-1.93%)
Apr 26, 2010
5.562
5.575
5.539
5.552
459,014
-0.01(-0.12%)
Apr 23, 2010
5.539
5.559
5.529
5.559
335,144
+0.01(+0.12%)
Apr 22, 2010
5.492
5.552
5.482
5.552
482,680
-0.00(-0.06%)
Apr 21, 2010
5.545
5.595
5.529
5.555
438,626
+0.02(+0.29%)
Apr 20, 2010
5.516
5.543
5.506
5.539
502,352
+0.05(+0.85%)
Apr 19, 2010
5.466
5.519
5.466
5.493
362,065
-0.02(-0.31%)
Apr 16, 2010
5.539
5.563
5.460
5.510
671,266
-0.05(-0.95%)
Apr 15, 2010
5.576
5.583
5.549
5.563
444,311
-0.02(-0.36%)
Apr 14, 2010
5.533
5.583
5.526
5.583
547,411
+0.06(+1.08%)
Apr 13, 2010
5.513
5.529
5.483
5.523
433,576
+0.00(+0.06%)
Apr 12, 2010
5.516
5.549
5.513
5.519
558,395
+0.00(+0.06%)
Apr 09, 2010
5.539
5.539
5.483
5.516
376,164
+0.02(+0.36%)
Apr 08, 2010
5.450
5.496
5.426
5.496
463,871
+0.03(+0.61%)
Apr 07, 2010
5.490
5.493
5.436
5.463
601,582
-0.01(-0.24%)
Apr 06, 2010
5.433
5.483
5.403
5.476
575,611
+0.03(+0.55%)
Apr 05, 2010
5.426
5.470
5.410
5.446
395,313
+0.05(+0.86%)
Apr 01, 2010
5.416
5.400
5.400
5.400
487,212
+0.02(+0.43%)
Mar 31, 2010
5.380
5.407
5.367
5.377
519,003
-0.01(-0.25%)
Mar 30, 2010
5.387
5.409
5.370
5.390
734,920
+0.03(+0.50%)
Mar 29, 2010
5.360
5.387
5.347
5.363
590,715
+0.04(+0.69%)
Mar 26, 2010
5.363
5.367
5.321
5.327
471,924
-0.01(-0.19%)
Mar 25, 2010
5.370
5.383
5.323
5.337
502,006
-0.01(-0.25%)
Mar 24, 2010
5.347
5.373
5.333
5.350
683,373
+0.00(+0.09%)
Mar 23, 2010
5.337
5.347
5.310
5.345
468,575
+0.04(+0.73%)
Mar 22, 2010
5.297
5.330
5.277
5.307
386,273
-0.00(-0.02%)
Mar 19, 2010
5.351
5.357
5.298
5.308
608,478
-0.04(-0.68%)
Mar 18, 2010
5.357
5.357
5.331
5.344
530,048
+0.01(+0.12%)
Mar 17, 2010
5.344
5.367
5.331
5.337
526,564
+0.03(+0.62%)
Mar 16, 2010
5.278
5.304
5.265
5.304
613,262
+0.05(+0.88%)
Mar 15, 2010
5.242
5.258
5.225
5.258
582,602
-0.04(-0.75%)
Mar 12, 2010
5.354
5.354
5.294
5.298
427,972
-0.02(-0.31%)
Mar 11, 2010
5.314
5.344
5.304
5.314
616,276
-0.02(-0.31%)
Mar 10, 2010
5.298
5.341
5.278
5.331
635,554
+0.04(+0.69%)
Mar 09, 2010
5.238
5.321
5.228
5.294
979,270
+0.05(+0.94%)
Mar 08, 2010
5.261
5.261
5.225
5.245
505,278
+0.01(+0.25%)
Mar 05, 2010
5.169
5.245
5.169
5.232
588,604
+0.09(+1.67%)
Mar 04, 2010
5.172
5.179
5.143
5.146
447,582
-0.02(-0.38%)
Mar 03, 2010
5.169
5.212
5.153
5.166
445,943
-0.00(-0.06%)
Mar 02, 2010
5.126
5.169
5.110
5.169
615,955
+0.06(+1.16%)
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
.