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
)
23.31
-0.08 (-0.34%)
Streaming Delayed Price
Updated: 1:24 PM 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 (%)
Jun 30, 2011
6.301
6.371
6.301
6.352
481,126
+0.07(+1.05%)
Jun 29, 2011
6.238
6.290
6.205
6.286
572,030
+0.08(+1.30%)
Jun 28, 2011
6.136
6.205
6.136
6.205
383,496
+0.07(+1.14%)
Jun 27, 2011
6.095
6.150
6.047
6.136
481,815
+0.06(+1.03%)
Jun 24, 2011
6.132
6.136
6.044
6.073
488,139
-0.06(-0.96%)
Jun 23, 2011
6.069
6.132
6.022
6.132
475,600
-0.01(-0.18%)
Jun 22, 2011
6.194
6.231
6.121
6.143
542,222
-0.06(-0.95%)
Jun 21, 2011
6.150
6.224
6.144
6.202
403,306
+0.08(+1.30%)
Jun 20, 2011
6.100
6.122
6.100
6.122
284,301
+0.02(+0.36%)
Jun 17, 2011
6.107
6.122
6.074
6.100
384,587
+0.06(+1.03%)
Jun 16, 2011
6.104
6.111
5.998
6.038
603,907
-0.05(-0.84%)
Jun 15, 2011
6.162
6.169
6.063
6.089
621,389
-0.15(-2.45%)
Jun 14, 2011
6.202
6.246
6.195
6.242
278,923
+0.11(+1.85%)
Jun 13, 2011
6.155
6.180
6.107
6.129
316,132
-0.02(-0.30%)
Jun 10, 2011
6.239
6.239
6.107
6.147
661,932
-0.09(-1.52%)
Jun 09, 2011
6.184
6.275
6.177
6.242
324,441
+0.06(+0.94%)
Jun 08, 2011
6.231
6.246
6.166
6.184
494,447
-0.07(-1.11%)
Jun 07, 2011
6.279
6.301
6.250
6.253
424,948
-0.00(-0.06%)
Jun 06, 2011
6.290
6.304
6.242
6.257
405,243
-0.06(-0.92%)
Jun 03, 2011
6.264
6.337
6.264
6.315
390,606
+0.05(+0.76%)
May 24, 2011
6.282
6.312
6.268
6.268
503,443
-0.00(-0.06%)
May 23, 2011
6.253
6.312
6.231
6.271
617,058
-0.09(-1.38%)
May 20, 2011
6.395
6.406
6.348
6.359
465,543
-0.03(-0.47%)
May 19, 2011
6.393
6.407
6.360
6.389
413,398
+0.02(+0.28%)
May 18, 2011
6.331
6.382
6.331
6.371
339,560
+0.04(+0.63%)
May 17, 2011
6.324
6.348
6.291
6.331
359,231
-0.01(-0.23%)
May 16, 2011
6.371
6.414
6.306
6.346
303,823
-0.05(-0.74%)
May 13, 2011
6.429
6.433
6.327
6.393
356,537
-0.04(-0.62%)
May 12, 2011
6.356
6.433
6.353
6.433
322,216
+0.04(+0.68%)
May 11, 2011
6.443
6.447
6.367
6.389
303,057
-0.08(-1.29%)
May 10, 2011
6.422
6.472
6.400
6.472
411,258
+0.09(+1.36%)
May 09, 2011
6.349
6.389
6.330
6.385
306,256
+0.06(+0.92%)
May 06, 2011
6.356
6.404
6.313
6.327
484,526
+0.02(+0.35%)
May 05, 2011
6.375
6.375
6.284
6.306
576,418
-0.13(-1.97%)
May 04, 2011
6.501
6.501
6.418
6.433
485,386
-0.07(-1.06%)
May 03, 2011
6.512
6.527
6.469
6.501
379,990
-0.04(-0.66%)
May 02, 2011
6.534
6.552
6.534
6.545
339,750
-0.03(-0.44%)
Apr 29, 2011
6.596
6.603
6.552
6.574
539,923
+0.01(+0.17%)
Apr 28, 2011
6.483
6.563
6.480
6.563
346,860
+0.04(+0.61%)
Apr 27, 2011
6.465
6.523
6.451
6.523
322,662
+0.05(+0.84%)
Apr 26, 2011
6.451
6.487
6.436
6.469
347,475
+0.05(+0.73%)
Apr 25, 2011
6.429
6.436
6.404
6.422
443,015
-0.00(-0.06%)
Apr 21, 2011
6.418
6.465
6.414
6.425
456,807
+0.01(+0.17%)
Apr 20, 2011
6.371
6.480
6.364
6.414
536,241
+0.11(+1.67%)
Apr 19, 2011
6.291
6.320
6.291
6.309
432,474
+0.02(+0.39%)
Apr 18, 2011
6.296
6.299
6.252
6.285
499,600
-0.07(-1.08%)
Apr 15, 2011
6.350
6.371
6.335
6.353
414,947
+0.03(+0.46%)
Apr 14, 2011
6.292
6.350
6.278
6.324
348,326
-0.01(-0.17%)
Apr 13, 2011
6.350
6.371
6.299
6.335
437,302
+0.01(+0.17%)
Apr 12, 2011
6.364
6.364
6.288
6.324
511,970
-0.07(-1.07%)
Apr 11, 2011
6.433
6.443
6.360
6.393
402,393
-0.03(-0.45%)
Apr 08, 2011
6.429
6.465
6.404
6.422
344,513
-0.01(-0.11%)
Apr 07, 2011
6.415
6.440
6.400
6.429
434,926
+0.01(+0.11%)
Apr 06, 2011
6.418
6.447
6.415
6.422
359,195
+0.02(+0.34%)
Apr 05, 2011
6.328
6.418
6.328
6.400
482,678
+0.00(+0.06%)
Apr 04, 2011
6.389
6.422
6.375
6.396
414,120
-0.00(-0.06%)
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
.