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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 29, 2007
9.730
9.782
9.612
9.654
242,594
+0.00(+0.00%)
Jun 28, 2007
9.638
9.713
9.592
9.654
280,128
+0.04(+0.41%)
Jun 27, 2007
9.507
9.615
9.487
9.615
257,547
+0.05(+0.55%)
Jun 26, 2007
9.599
9.618
9.520
9.562
332,919
-0.00(-0.03%)
Jun 25, 2007
9.569
9.635
9.507
9.566
270,973
-0.02(-0.17%)
Jun 22, 2007
9.638
9.641
9.507
9.582
261,514
-0.08(-0.85%)
Jun 21, 2007
9.592
9.677
9.576
9.664
336,886
+0.01(+0.10%)
Jun 20, 2007
9.828
9.857
9.641
9.654
379,302
-0.22(-2.19%)
Jun 19, 2007
9.772
9.871
9.756
9.871
293,860
+0.07(+0.67%)
Jun 18, 2007
9.756
9.805
9.726
9.805
315,525
+0.08(+0.81%)
Jun 15, 2007
9.703
9.828
9.694
9.726
329,257
+0.08(+0.85%)
Jun 14, 2007
9.576
9.707
9.576
9.644
355,500
+0.01(+0.10%)
Jun 13, 2007
9.458
9.651
9.458
9.635
263,039
+0.10(+1.10%)
Jun 12, 2007
9.572
9.608
9.481
9.530
416,835
-0.10(-0.99%)
Jun 11, 2007
9.599
9.644
9.546
9.625
232,524
+0.03(+0.34%)
Jun 08, 2007
9.323
9.599
9.294
9.592
524,248
+0.09(+0.97%)
Jun 07, 2007
9.821
9.821
9.484
9.500
628,000
-0.28(-2.85%)
Jun 06, 2007
9.930
9.956
9.739
9.779
440,942
-0.22(-2.20%)
Jun 05, 2007
10.08
10.09
9.933
9.998
397,001
-0.08(-0.81%)
Jun 04, 2007
10.02
10.09
10.02
10.08
346,040
+0.05(+0.49%)
Jun 01, 2007
9.995
10.07
9.995
10.03
382,048
+0.05(+0.53%)
May 31, 2007
9.952
9.995
9.920
9.979
364,044
+0.09(+0.86%)
May 30, 2007
9.792
9.956
9.723
9.893
347,566
+0.09(+0.94%)
May 29, 2007
9.792
9.864
9.792
9.802
367,096
+0.04(+0.44%)
May 25, 2007
9.707
9.795
9.707
9.759
217,877
+0.07(+0.68%)
May 24, 2007
9.782
9.854
9.671
9.694
377,776
-0.12(-1.24%)
May 23, 2007
9.831
9.890
9.700
9.815
593,823
-0.01(-0.13%)
May 22, 2007
9.785
9.848
9.785
9.828
378,081
-0.08(-0.76%)
May 21, 2007
9.880
9.913
9.867
9.903
327,426
+0.04(+0.37%)
May 18, 2007
9.815
9.871
9.805
9.867
284,095
+0.07(+0.74%)
May 17, 2007
9.782
9.812
9.746
9.795
363,129
+0.00(+0.00%)
May 16, 2007
9.831
9.839
9.772
9.795
498,921
-0.02(-0.20%)
May 15, 2007
9.789
9.871
9.789
9.815
399,747
+0.00(+0.00%)
May 14, 2007
9.802
9.841
9.782
9.815
265,175
+0.02(+0.20%)
May 11, 2007
9.602
9.795
9.602
9.795
389,372
+0.13(+1.36%)
May 10, 2007
9.733
9.769
9.644
9.664
452,538
-0.09(-0.87%)
May 09, 2007
9.743
9.772
9.730
9.749
295,385
+0.01(+0.07%)
May 08, 2007
9.667
9.743
9.664
9.743
237,712
+0.05(+0.47%)
May 07, 2007
9.749
9.749
9.684
9.697
301,183
+0.02(+0.17%)
May 04, 2007
9.680
9.766
9.664
9.680
372,283
+0.02(+0.17%)
May 03, 2007
9.618
9.707
9.618
9.664
385,405
+0.03(+0.34%)
May 02, 2007
9.572
9.684
9.572
9.631
536,149
+0.04(+0.38%)
May 01, 2007
9.680
9.687
9.540
9.595
466,270
-0.06(-0.61%)
Apr 30, 2007
9.707
9.717
9.625
9.654
315,830
-0.02(-0.24%)
Apr 27, 2007
9.671
9.687
9.658
9.677
364,960
+0.01(+0.07%)
Apr 26, 2007
9.605
9.680
9.605
9.671
286,231
+0.06(+0.58%)
Apr 25, 2007
9.576
9.625
9.572
9.615
490,377
+0.06(+0.58%)
Apr 24, 2007
9.549
9.589
9.540
9.559
277,687
-0.02(-0.17%)
Apr 23, 2007
9.553
9.615
9.553
9.576
346,651
+0.00(+0.03%)
Apr 20, 2007
9.543
9.621
9.540
9.572
376,861
+0.05(+0.52%)
Apr 19, 2007
9.471
9.569
9.418
9.523
333,529
-0.03(-0.27%)
Apr 18, 2007
9.504
9.572
9.490
9.549
301,183
+0.04(+0.45%)
Apr 17, 2007
9.487
9.556
9.487
9.507
464,134
+0.03(+0.35%)
Apr 16, 2007
9.405
9.504
9.399
9.474
526,384
+0.09(+0.91%)
Apr 13, 2007
9.323
9.418
9.323
9.389
493,123
+0.03(+0.35%)
Apr 12, 2007
9.294
9.356
9.277
9.356
286,841
+0.06(+0.67%)
Apr 11, 2007
9.313
9.340
9.284
9.294
341,768
-0.05(-0.56%)
Apr 10, 2007
9.307
9.346
9.277
9.346
362,213
+0.04(+0.46%)
Apr 09, 2007
9.340
9.340
9.277
9.304
278,602
+0.04(+0.42%)
Apr 05, 2007
9.205
9.268
9.205
9.264
234,660
+0.07(+0.75%)
Apr 04, 2007
9.173
9.205
9.156
9.195
268,227
+0.03(+0.29%)
Apr 03, 2007
9.123
9.192
9.123
9.169
368,927
+0.07(+0.72%)
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
.