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
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2004
6.007
6.043
5.935
6.043
457,699
+0.06(+1.04%)
Jun 29, 2004
5.899
6.007
5.899
5.981
414,980
+0.08(+1.39%)
Jun 28, 2004
6.037
6.063
5.866
5.899
640,168
-0.15(-2.54%)
Jun 25, 2004
6.073
6.073
5.997
6.053
420,168
+0.02(+0.33%)
Jun 24, 2004
6.007
6.079
6.007
6.033
438,781
-0.06(-1.02%)
Jun 23, 2004
6.079
6.142
6.017
6.096
502,248
+0.04(+0.59%)
Jun 22, 2004
6.063
6.109
6.030
6.060
386,298
-0.02(-0.32%)
Jun 21, 2004
6.142
6.161
6.047
6.079
351,513
-0.08(-1.33%)
Jun 18, 2004
6.066
6.161
6.066
6.161
355,479
+0.05(+0.80%)
Jun 17, 2004
6.047
6.112
6.010
6.112
365,549
+0.04(+0.65%)
Jun 16, 2004
6.069
6.145
6.043
6.073
417,421
-0.02(-0.27%)
Jun 15, 2004
6.128
6.224
6.069
6.089
518,420
-0.06(-0.91%)
Jun 14, 2004
6.151
6.201
6.066
6.145
366,159
-0.05(-0.79%)
Jun 10, 2004
6.187
6.220
6.138
6.194
322,525
+0.03(+0.53%)
Jun 09, 2004
6.227
6.260
6.161
6.161
293,232
-0.07(-1.05%)
Jun 08, 2004
6.302
6.325
6.174
6.227
456,173
-0.06(-0.94%)
Jun 07, 2004
6.302
6.335
6.263
6.286
433,288
-0.05(-0.72%)
Jun 04, 2004
6.204
6.374
6.201
6.332
445,799
+0.14(+2.22%)
Jun 03, 2004
6.227
6.253
6.119
6.194
423,524
-0.03(-0.47%)
Jun 02, 2004
6.210
6.224
6.178
6.224
425,050
+0.01(+0.21%)
Jun 01, 2004
6.069
6.210
6.066
6.210
292,317
+0.11(+1.77%)
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%)
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
.