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
)
23.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 31, 2012
6.183
6.199
6.096
6.148
413,798
-0.00(-0.06%)
May 30, 2012
6.159
6.159
6.096
6.152
429,448
-0.04(-0.64%)
May 29, 2012
6.251
6.286
6.167
6.191
766,999
-0.04(-0.64%)
May 25, 2012
6.144
6.231
6.144
6.231
338,355
+0.11(+1.75%)
May 24, 2012
6.179
6.179
6.096
6.124
414,822
-0.02(-0.39%)
May 23, 2012
6.120
6.148
6.056
6.148
435,312
+0.01(+0.13%)
May 22, 2012
6.199
6.203
6.120
6.140
439,367
-0.04(-0.59%)
May 21, 2012
6.141
6.176
6.113
6.176
309,007
+0.08(+1.29%)
May 18, 2012
6.113
6.141
6.074
6.098
382,678
-0.00(-0.06%)
May 17, 2012
6.184
6.196
6.098
6.101
519,067
-0.09(-1.46%)
May 16, 2012
6.271
6.318
6.192
6.192
426,840
-0.06(-0.95%)
May 15, 2012
6.310
6.330
6.247
6.251
567,034
-0.05(-0.81%)
May 14, 2012
6.373
6.385
6.302
6.302
532,570
-0.11(-1.66%)
May 11, 2012
6.381
6.476
6.381
6.409
483,357
+0.01(+0.18%)
May 10, 2012
6.417
6.428
6.381
6.397
262,662
+0.00(+0.06%)
May 09, 2012
6.401
6.413
6.357
6.393
313,891
-0.05(-0.79%)
May 08, 2012
6.464
6.468
6.389
6.444
437,005
-0.04(-0.55%)
May 07, 2012
6.448
6.487
6.444
6.480
349,649
+0.01(+0.18%)
May 04, 2012
6.495
6.495
6.432
6.468
328,773
-0.05(-0.79%)
May 03, 2012
6.566
6.566
6.503
6.519
298,514
-0.04(-0.66%)
May 02, 2012
6.535
6.566
6.527
6.562
403,567
+0.01(+0.18%)
May 01, 2012
6.539
6.574
6.519
6.551
239,740
+0.01(+0.18%)
Apr 30, 2012
6.578
6.578
6.507
6.539
427,223
-0.04(-0.54%)
Apr 27, 2012
6.554
6.574
6.523
6.574
388,637
+0.04(+0.66%)
Apr 26, 2012
6.448
6.531
6.447
6.531
342,544
+0.07(+1.16%)
Apr 25, 2012
6.440
6.476
6.440
6.456
262,398
+0.06(+0.99%)
Apr 24, 2012
6.381
6.393
6.365
6.393
395,981
+0.01(+0.19%)
Apr 23, 2012
6.361
6.381
6.334
6.381
246,813
-0.03(-0.43%)
Apr 20, 2012
6.440
6.440
6.397
6.409
239,418
+0.00(+0.00%)
Apr 19, 2012
6.440
6.440
6.381
6.409
367,309
-0.02(-0.38%)
Apr 18, 2012
6.418
6.437
6.410
6.433
296,776
-0.00(-0.06%)
Apr 17, 2012
6.379
6.437
6.379
6.437
319,599
+0.09(+1.36%)
Apr 16, 2012
6.351
6.371
6.324
6.351
471,306
+0.01(+0.19%)
Apr 13, 2012
6.355
6.371
6.328
6.339
457,519
-0.06(-0.92%)
Apr 12, 2012
6.343
6.398
6.343
6.398
394,090
+0.05(+0.80%)
Apr 11, 2012
6.382
6.394
6.347
6.347
412,812
-0.00(-0.06%)
Apr 10, 2012
6.402
6.425
6.324
6.351
427,761
-0.08(-1.22%)
Apr 09, 2012
6.425
6.429
6.390
6.429
444,151
-0.05(-0.79%)
Apr 05, 2012
6.480
6.504
6.476
6.480
384,323
-0.03(-0.48%)
Apr 04, 2012
6.523
6.531
6.480
6.512
354,731
-0.06(-0.89%)
Apr 03, 2012
6.598
6.606
6.547
6.570
393,886
-0.03(-0.42%)
Apr 02, 2012
6.543
6.609
6.535
6.598
379,399
+0.05(+0.78%)
Mar 30, 2012
6.602
6.609
6.539
6.547
524,543
-0.02(-0.24%)
Mar 29, 2012
6.566
6.574
6.543
6.562
359,674
-0.02(-0.36%)
Mar 28, 2012
6.602
6.606
6.545
6.586
373,746
-0.01(-0.12%)
Mar 27, 2012
6.574
6.596
6.559
6.594
498,299
+0.02(+0.30%)
Mar 26, 2012
6.566
6.574
6.535
6.574
383,253
+0.04(+0.54%)
Mar 23, 2012
6.551
6.551
6.523
6.539
255,718
-0.01(-0.12%)
Mar 22, 2012
6.551
6.551
6.515
6.547
226,430
-0.03(-0.48%)
Mar 21, 2012
6.606
6.606
6.539
6.578
394,111
+0.02(+0.34%)
Mar 20, 2012
6.556
6.583
6.489
6.556
404,682
-0.03(-0.41%)
Mar 19, 2012
6.532
6.583
6.524
6.583
389,328
+0.03(+0.42%)
Mar 16, 2012
6.536
6.567
6.532
6.556
383,112
+0.02(+0.36%)
Mar 15, 2012
6.489
6.548
6.470
6.532
573,084
+0.06(+0.90%)
Mar 14, 2012
6.493
6.524
6.455
6.474
581,275
-0.02(-0.30%)
Mar 13, 2012
6.455
6.493
6.454
6.493
682,526
+0.05(+0.78%)
Mar 12, 2012
6.431
6.443
6.388
6.443
400,235
+0.02(+0.30%)
Mar 09, 2012
6.408
6.431
6.401
6.423
309,125
+0.02(+0.24%)
Mar 08, 2012
6.400
6.416
6.361
6.408
463,359
+0.09(+1.42%)
Mar 07, 2012
6.276
6.318
6.276
6.318
433,985
+0.07(+1.06%)
Mar 06, 2012
6.287
6.303
6.233
6.252
570,329
-0.13(-2.07%)
Mar 05, 2012
6.385
6.389
6.348
6.385
515,647
+0.01(+0.18%)
Mar 02, 2012
6.396
6.408
6.373
6.373
485,564
-0.03(-0.55%)
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
.