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
)
23.25
-0.14 (-0.60%)
Official Closing Price
Updated: 7:00 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 28, 2013
7.799
7.855
7.735
7.846
429,477
+0.06(+0.77%)
Jun 27, 2013
7.691
7.794
7.691
7.786
353,100
+0.13(+1.68%)
Jun 26, 2013
7.545
7.670
7.541
7.657
640,679
+0.10(+1.37%)
Jun 25, 2013
7.476
7.567
7.446
7.554
382,275
+0.12(+1.56%)
Jun 24, 2013
7.464
7.541
7.305
7.438
781,379
-0.23(-3.03%)
Jun 21, 2013
7.670
7.687
7.571
7.670
649,814
+0.04(+0.56%)
Jun 20, 2013
7.807
7.807
7.599
7.627
656,104
-0.26(-3.32%)
Jun 19, 2013
7.958
7.975
7.885
7.889
428,777
-0.06(-0.72%)
Jun 18, 2013
7.831
7.959
7.831
7.946
442,112
+0.09(+1.09%)
Jun 17, 2013
7.852
7.899
7.843
7.860
387,006
+0.04(+0.55%)
Jun 14, 2013
7.878
7.899
7.809
7.818
324,950
-0.05(-0.60%)
Jun 13, 2013
7.758
7.878
7.553
7.865
705,480
+0.07(+0.93%)
Jun 12, 2013
7.946
7.954
7.768
7.792
424,471
-0.12(-1.57%)
Jun 11, 2013
7.907
8.001
7.886
7.916
363,991
-0.09(-1.07%)
Jun 10, 2013
8.070
8.078
7.963
8.001
411,002
-0.06(-0.69%)
Jun 07, 2013
7.989
8.065
7.959
8.057
397,193
+0.13(+1.67%)
Jun 06, 2013
7.762
7.933
7.758
7.925
578,522
+0.17(+2.15%)
Jun 05, 2013
7.869
7.884
7.758
7.758
1,055,574
-0.12(-1.57%)
Jun 04, 2013
7.865
7.950
7.809
7.882
1,626,887
+0.06(+0.71%)
Jun 03, 2013
8.010
8.044
7.813
7.826
1,339,436
-0.21(-2.66%)
May 31, 2013
8.253
8.309
8.040
8.040
851,289
-0.26(-3.14%)
May 30, 2013
8.283
8.343
8.283
8.300
308,431
+0.04(+0.47%)
May 29, 2013
8.330
8.339
8.206
8.262
518,575
-0.10(-1.18%)
May 28, 2013
8.540
8.540
8.356
8.360
511,572
-0.02(-0.20%)
May 24, 2013
8.360
8.407
8.359
8.377
311,032
-0.04(-0.46%)
May 23, 2013
8.386
8.437
8.373
8.416
692,678
-0.08(-0.91%)
May 22, 2013
8.591
8.659
8.488
8.493
530,612
-0.07(-0.86%)
May 21, 2013
8.558
8.596
8.541
8.566
313,222
+0.03(+0.30%)
May 20, 2013
8.524
8.583
8.515
8.541
443,416
+0.03(+0.30%)
May 17, 2013
8.507
8.554
8.503
8.515
385,800
+0.02(+0.25%)
May 16, 2013
8.452
8.494
8.435
8.494
395,477
+0.03(+0.35%)
May 15, 2013
8.405
8.464
8.384
8.464
416,884
+0.11(+1.27%)
May 13, 2013
8.311
8.375
8.290
8.358
332,581
+0.02(+0.25%)
May 10, 2013
8.328
8.345
8.275
8.337
370,609
+0.04(+0.46%)
May 09, 2013
8.303
8.345
8.299
8.299
380,700
-0.04(-0.46%)
May 08, 2013
8.303
8.354
8.290
8.337
337,956
+0.03(+0.36%)
May 07, 2013
8.265
8.316
8.252
8.307
428,382
+0.03(+0.41%)
May 06, 2013
8.269
8.282
8.248
8.273
407,630
+0.01(+0.10%)
May 03, 2013
8.231
8.282
8.188
8.265
512,450
+0.08(+0.93%)
May 02, 2013
8.141
8.188
8.124
8.188
279,008
+0.06(+0.78%)
May 01, 2013
8.124
8.163
8.106
8.124
367,886
-0.03(-0.31%)
Apr 30, 2013
8.120
8.150
8.103
8.150
536,740
+0.05(+0.58%)
Apr 29, 2013
8.073
8.133
8.069
8.103
331,555
+0.02(+0.26%)
Apr 26, 2013
8.086
8.086
8.044
8.082
324,996
-0.00(-0.05%)
Apr 25, 2013
8.039
8.096
8.039
8.086
488,552
+0.04(+0.53%)
Apr 24, 2013
8.120
8.120
8.022
8.044
405,063
-0.03(-0.32%)
Apr 23, 2013
8.022
8.095
8.010
8.069
269,307
+0.08(+1.06%)
Apr 22, 2013
7.929
7.976
7.891
7.984
217,667
+0.07(+0.86%)
Apr 19, 2013
7.870
7.933
7.857
7.916
330,220
+0.05(+0.63%)
Apr 18, 2013
7.925
7.930
7.841
7.866
374,728
-0.04(-0.53%)
Apr 17, 2013
7.968
7.968
7.875
7.909
359,667
-0.09(-1.16%)
Apr 16, 2013
7.955
8.014
7.947
8.002
368,190
+0.08(+1.01%)
Apr 15, 2013
7.963
7.980
7.921
7.921
524,231
-0.08(-1.00%)
Apr 12, 2013
7.959
8.010
7.942
8.002
489,346
+0.00(+0.05%)
Apr 11, 2013
7.972
8.006
7.968
7.997
355,638
+0.04(+0.48%)
Apr 10, 2013
7.913
7.972
7.913
7.959
347,074
+0.07(+0.86%)
Apr 09, 2013
7.900
7.921
7.866
7.892
382,054
+0.03(+0.38%)
Apr 08, 2013
7.866
7.866
7.824
7.862
363,546
+0.01(+0.11%)
Apr 05, 2013
7.778
7.854
7.744
7.854
399,329
-0.01(-0.11%)
Apr 04, 2013
7.845
7.879
7.828
7.862
409,959
+0.02(+0.22%)
Apr 03, 2013
7.871
7.900
7.816
7.845
422,609
-0.03(-0.43%)
Apr 02, 2013
7.862
7.921
7.858
7.879
518,082
+0.01(+0.11%)
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
.