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 (%)
Jul 30, 2004
6.190
6.203
6.148
6.203
334,750
+0.04(+0.69%)
Jul 29, 2004
6.135
6.171
6.095
6.161
450,402
+0.03(+0.48%)
Jul 28, 2004
6.053
6.138
5.954
6.131
628,305
+0.08(+1.30%)
Jul 27, 2004
5.899
6.072
5.850
6.053
716,188
+0.15(+2.55%)
Jul 26, 2004
5.935
5.984
5.873
5.902
393,034
-0.05(-0.83%)
Jul 23, 2004
6.089
6.099
5.935
5.951
422,633
-0.16(-2.63%)
Jul 22, 2004
6.063
6.138
5.981
6.112
502,888
+0.04(+0.70%)
Jul 21, 2004
6.158
6.158
6.063
6.069
410,732
-0.07(-1.17%)
Jul 20, 2004
6.158
6.158
6.095
6.141
384,489
+0.00(+0.00%)
Jul 19, 2004
6.154
6.174
6.089
6.141
375,640
+0.01(+0.21%)
Jul 16, 2004
6.151
6.177
6.108
6.128
417,140
-0.01(-0.16%)
Jul 15, 2004
6.138
6.177
6.128
6.138
316,136
-0.04(-0.64%)
Jul 14, 2004
6.154
6.197
6.131
6.177
436,060
-0.01(-0.21%)
Jul 13, 2004
6.177
6.207
6.115
6.190
359,467
+0.01(+0.21%)
Jul 12, 2004
6.154
6.190
6.095
6.177
330,783
-0.03(-0.53%)
Jul 09, 2004
6.194
6.249
6.138
6.210
281,959
-0.03(-0.42%)
Jul 08, 2004
6.226
6.243
6.095
6.236
512,653
+0.00(+0.00%)
Jul 07, 2004
6.092
6.249
6.020
6.236
483,663
+0.15(+2.48%)
Jul 06, 2004
6.108
6.108
6.020
6.086
349,397
+0.02(+0.27%)
Jul 02, 2004
6.046
6.105
6.013
6.069
464,439
+0.02(+0.38%)
Jul 01, 2004
6.030
6.046
5.968
6.046
348,787
+0.00(+0.05%)
Jun 30, 2004
6.007
6.043
5.935
6.043
457,725
+0.06(+1.04%)
Jun 29, 2004
5.899
6.007
5.899
5.981
415,004
+0.08(+1.39%)
Jun 28, 2004
6.036
6.063
5.866
5.899
640,206
-0.15(-2.54%)
Jun 25, 2004
6.072
6.072
5.997
6.053
420,192
+0.02(+0.33%)
Jun 24, 2004
6.007
6.079
6.007
6.033
438,806
-0.06(-1.02%)
Jun 23, 2004
6.079
6.141
6.017
6.095
502,277
+0.04(+0.59%)
Jun 22, 2004
6.063
6.108
6.030
6.059
386,320
-0.02(-0.32%)
Jun 21, 2004
6.141
6.161
6.046
6.079
351,533
-0.08(-1.33%)
Jun 18, 2004
6.066
6.161
6.066
6.161
355,500
+0.05(+0.80%)
Jun 17, 2004
6.046
6.112
6.010
6.112
365,570
+0.04(+0.65%)
Jun 16, 2004
6.069
6.145
6.043
6.072
417,446
-0.02(-0.27%)
Jun 15, 2004
6.128
6.223
6.069
6.089
518,450
-0.06(-0.91%)
Jun 14, 2004
6.151
6.200
6.066
6.145
366,180
-0.05(-0.79%)
Jun 10, 2004
6.187
6.220
6.138
6.194
322,544
+0.03(+0.53%)
Jun 09, 2004
6.226
6.259
6.161
6.161
293,249
-0.07(-1.05%)
Jun 08, 2004
6.302
6.325
6.174
6.226
456,200
-0.06(-0.94%)
Jun 07, 2004
6.302
6.335
6.262
6.285
433,313
-0.05(-0.72%)
Jun 04, 2004
6.203
6.374
6.200
6.331
445,825
+0.14(+2.22%)
Jun 03, 2004
6.226
6.253
6.118
6.194
423,549
-0.03(-0.47%)
Jun 02, 2004
6.210
6.223
6.177
6.223
425,074
+0.01(+0.21%)
Jun 01, 2004
6.069
6.210
6.066
6.210
292,334
+0.11(+1.77%)
May 28, 2004
6.154
6.174
6.046
6.102
454,674
-0.09(-1.38%)
May 27, 2004
6.079
6.187
6.030
6.187
417,446
+0.11(+1.83%)
May 26, 2004
6.007
6.079
6.007
6.076
389,372
+0.06(+1.04%)
May 25, 2004
5.912
6.036
5.873
6.013
587,415
+0.07(+1.10%)
May 24, 2004
6.112
6.194
5.931
5.948
669,805
-0.21(-3.46%)
May 21, 2004
5.866
6.161
5.850
6.161
638,070
+0.26(+4.44%)
May 20, 2004
5.925
5.997
5.840
5.899
624,338
-0.08(-1.26%)
May 19, 2004
6.108
6.158
5.909
5.974
587,720
-0.12(-1.94%)
May 18, 2004
5.899
6.128
5.817
6.092
555,679
+0.17(+2.82%)
May 17, 2004
5.899
5.931
5.741
5.925
652,717
+0.01(+0.17%)
May 14, 2004
5.850
5.948
5.833
5.915
575,208
+0.04(+0.73%)
May 13, 2004
5.755
5.931
5.755
5.873
591,076
+0.09(+1.47%)
May 12, 2004
5.899
5.899
5.663
5.787
801,935
-0.11(-1.89%)
May 11, 2004
5.604
5.912
5.594
5.899
1,157,131
+0.35(+6.32%)
May 10, 2004
5.899
5.931
5.342
5.548
1,819,918
-0.48(-7.99%)
May 07, 2004
6.138
6.141
5.905
6.030
797,358
-0.11(-1.87%)
May 06, 2004
6.262
6.302
6.145
6.145
491,597
-0.16(-2.50%)
May 05, 2004
6.390
6.407
6.243
6.302
375,640
-0.06(-0.88%)
May 04, 2004
6.161
6.439
6.148
6.358
803,766
+0.15(+2.43%)
May 03, 2004
6.177
6.272
6.112
6.207
400,662
+0.08(+1.28%)
Apr 30, 2004
6.213
6.213
6.063
6.128
490,377
-0.09(-1.37%)
Apr 29, 2004
6.177
6.259
6.161
6.213
353,669
+0.02(+0.32%)
Apr 28, 2004
6.279
6.302
6.177
6.194
391,508
-0.05(-0.84%)
Apr 27, 2004
6.181
6.276
6.145
6.246
808,038
+0.04(+0.58%)
Apr 26, 2004
6.236
6.305
6.148
6.210
659,125
-0.06(-0.89%)
Apr 23, 2004
6.259
6.367
6.246
6.266
520,587
-0.03(-0.42%)
Apr 22, 2004
6.292
6.371
6.243
6.292
599,621
-0.02(-0.31%)
Apr 21, 2004
6.521
6.551
6.312
6.312
638,680
-0.21(-3.17%)
Apr 20, 2004
6.534
6.534
6.426
6.518
490,071
+0.02(+0.30%)
Apr 19, 2004
6.534
6.538
6.423
6.498
342,379
+0.00(+0.00%)
Apr 16, 2004
6.279
6.534
6.246
6.498
344,515
+0.22(+3.55%)
Apr 15, 2004
6.335
6.400
6.161
6.276
690,250
-0.10(-1.59%)
Apr 14, 2004
6.564
6.587
6.292
6.377
926,132
-0.27(-4.04%)
Apr 13, 2004
6.859
6.859
6.603
6.646
713,747
-0.15(-2.17%)
Apr 12, 2004
6.780
6.797
6.669
6.793
539,811
+0.06(+0.88%)
Apr 08, 2004
6.702
6.862
6.666
6.734
480,001
+0.02(+0.24%)
Apr 07, 2004
6.682
6.764
6.675
6.718
496,174
+0.02(+0.24%)
Apr 06, 2004
6.767
6.784
6.675
6.702
634,713
-0.04(-0.54%)
Apr 05, 2004
6.849
6.885
6.718
6.738
572,157
-0.11(-1.67%)
Apr 02, 2004
6.879
6.915
6.836
6.852
539,506
-0.02(-0.24%)
Apr 01, 2004
6.793
6.875
6.787
6.869
329,562
+0.06(+0.91%)
Mar 31, 2004
6.816
6.826
6.751
6.806
509,906
+0.02(+0.34%)
Mar 30, 2004
6.813
6.816
6.747
6.784
517,535
+0.00(+0.00%)
Mar 29, 2004
6.793
6.797
6.728
6.784
361,908
+0.03(+0.44%)
Mar 26, 2004
6.711
6.797
6.705
6.754
497,090
+0.04(+0.63%)
Mar 25, 2004
6.675
6.734
6.669
6.711
691,166
+0.05(+0.69%)
Mar 24, 2004
6.728
6.728
6.613
6.666
712,526
-0.06(-0.93%)
Mar 23, 2004
6.711
6.741
6.646
6.728
724,732
+0.02(+0.24%)
Mar 22, 2004
6.754
6.764
6.689
6.711
521,197
-0.05(-0.68%)
Mar 19, 2004
6.767
6.790
6.757
6.757
350,923
-0.04(-0.53%)
Mar 18, 2004
6.790
6.800
6.751
6.793
514,178
+0.01(+0.10%)
Mar 17, 2004
6.744
6.803
6.738
6.787
666,143
+0.01(+0.19%)
Mar 16, 2004
6.754
6.790
6.725
6.774
589,245
+0.01(+0.15%)
Mar 15, 2004
6.843
6.843
6.725
6.764
598,705
-0.07(-1.01%)
Mar 12, 2004
6.816
6.836
6.741
6.833
460,167
+0.05(+0.72%)
Mar 11, 2004
6.843
6.865
6.770
6.784
516,009
-0.06(-0.91%)
Mar 10, 2004
6.882
6.915
6.823
6.846
634,408
-0.03(-0.48%)
Mar 09, 2004
6.977
6.977
6.849
6.879
699,100
-0.08(-1.08%)
Mar 08, 2004
6.970
6.980
6.895
6.954
580,396
-0.05(-0.70%)
Mar 05, 2004
6.954
7.003
6.921
7.003
536,149
+0.09(+1.33%)
Mar 04, 2004
6.957
6.957
6.882
6.911
754,027
-0.03(-0.47%)
Mar 03, 2004
6.865
6.964
6.843
6.944
582,837
+0.06(+0.81%)
Mar 02, 2004
6.882
6.928
6.820
6.888
452,233
+0.01(+0.14%)
Mar 01, 2004
6.836
6.879
6.790
6.879
473,593
+0.05(+0.77%)
Feb 27, 2004
6.800
6.862
6.751
6.826
441,552
+0.05(+0.73%)
Feb 26, 2004
6.734
6.810
6.734
6.777
520,281
+0.06(+0.83%)
Feb 25, 2004
6.652
6.747
6.652
6.721
465,049
+0.04(+0.54%)
Feb 24, 2004
6.711
6.731
6.652
6.685
812,311
-0.02(-0.24%)
Feb 23, 2004
6.774
6.777
6.685
6.702
858,388
-0.06(-0.87%)
Feb 20, 2004
6.810
6.829
6.734
6.761
633,187
-0.05(-0.72%)
Feb 19, 2004
6.875
6.879
6.784
6.810
673,772
-0.06(-0.91%)
Feb 18, 2004
6.846
6.882
6.820
6.872
517,535
+0.04(+0.62%)
Feb 17, 2004
6.875
6.879
6.790
6.829
593,212
-0.02(-0.33%)
Feb 13, 2004
6.849
6.908
6.797
6.852
777,218
-0.01(-0.14%)
Feb 12, 2004
6.856
6.882
6.823
6.862
586,804
-0.00(-0.05%)
Feb 11, 2004
6.856
6.882
6.793
6.865
970,989
-0.00(-0.05%)
Feb 10, 2004
6.862
6.928
6.784
6.869
836,723
+0.05(+0.67%)
Feb 09, 2004
6.865
6.924
6.774
6.823
688,419
-0.09(-1.23%)
Feb 06, 2004
6.898
6.931
6.784
6.908
677,739
+0.01(+0.14%)
Feb 05, 2004
6.882
6.898
6.784
6.898
675,298
+0.04(+0.53%)
Feb 04, 2004
6.816
6.862
6.790
6.862
546,524
+0.05(+0.72%)
Feb 03, 2004
6.777
6.856
6.754
6.813
633,492
+0.07(+1.02%)
Feb 02, 2004
6.702
6.767
6.659
6.744
493,123
+0.05(+0.78%)
Jan 30, 2004
6.649
6.715
6.623
6.692
555,984
+0.06(+0.84%)
Jan 29, 2004
6.646
6.689
6.616
6.636
642,952
-0.01(-0.20%)
Jan 28, 2004
6.616
6.649
6.597
6.649
692,081
+0.04(+0.60%)
Jan 27, 2004
6.656
6.682
6.587
6.610
1,602,346
-0.05(-0.74%)
Jan 26, 2004
6.689
6.692
6.656
6.659
837,943
-0.03(-0.49%)
Jan 23, 2004
6.682
6.692
6.672
6.692
781,490
+0.01(+0.10%)
Jan 22, 2004
6.695
6.698
6.675
6.685
765,012
-0.01(-0.10%)
Jan 21, 2004
6.659
6.702
6.659
6.692
825,737
+0.01(+0.10%)
Jan 20, 2004
6.692
6.698
6.652
6.685
593,823
-0.01(-0.10%)
Jan 16, 2004
6.669
6.695
6.669
6.692
516,620
+0.03(+0.39%)
Jan 15, 2004
6.689
6.698
6.662
6.666
689,945
-0.03(-0.44%)
Jan 14, 2004
6.702
6.702
6.669
6.695
688,725
+0.00(+0.05%)
Jan 13, 2004
6.669
6.702
6.652
6.692
642,952
+0.01(+0.20%)
Jan 12, 2004
6.639
6.689
6.630
6.679
581,922
+0.02(+0.34%)
Jan 09, 2004
6.656
6.689
6.643
6.656
534,623
-0.02(-0.29%)
Jan 08, 2004
6.685
6.715
6.669
6.675
775,387
+0.00(+0.00%)
Jan 07, 2004
6.721
6.728
6.672
6.675
1,092,134
-0.05(-0.73%)
Jan 06, 2004
6.738
6.741
6.669
6.725
1,103,424
-0.01(-0.15%)
Jan 05, 2004
6.702
6.747
6.662
6.734
703,982
+0.05(+0.78%)
Jan 02, 2004
6.669
6.698
6.652
6.682
346,040
+0.01(+0.20%)
Dec 31, 2003
6.666
6.679
6.652
6.669
417,446
+0.02(+0.25%)
Dec 30, 2003
6.692
6.692
6.639
6.652
514,789
-0.02(-0.34%)
Dec 29, 2003
6.774
6.754
6.554
6.675
930,709
-0.10(-1.45%)
Dec 26, 2003
6.777
6.780
6.702
6.774
317,661
+0.00(+0.05%)
Dec 24, 2003
6.895
6.895
6.721
6.770
230,083
-0.11(-1.62%)
Dec 23, 2003
6.816
6.882
6.728
6.882
646,919
+0.03(+0.48%)
Dec 22, 2003
6.784
6.784
6.721
6.849
477,255
+0.03(+0.48%)
Dec 19, 2003
6.813
6.816
6.718
6.816
451,622
+0.03(+0.43%)
Dec 18, 2003
6.784
6.816
6.711
6.787
729,004
+0.00(+0.00%)
Dec 17, 2003
6.718
6.787
6.620
6.787
596,569
+0.08(+1.22%)
Dec 16, 2003
6.685
6.751
6.646
6.705
586,499
+0.02(+0.34%)
Dec 15, 2003
6.718
6.741
6.662
6.682
591,992
+0.00(+0.00%)
Dec 12, 2003
6.672
6.715
6.672
6.682
470,237
-0.02(-0.24%)
Dec 11, 2003
6.672
6.718
6.636
6.698
517,840
+0.05(+0.74%)
Dec 10, 2003
6.702
6.718
6.643
6.649
382,964
+0.00(+0.05%)
Dec 09, 2003
6.702
6.702
6.652
6.646
357,941
-0.06(-0.83%)
Dec 08, 2003
6.675
6.702
6.636
6.702
392,728
+0.03(+0.49%)
Dec 05, 2003
6.652
6.685
6.652
6.669
305,455
+0.02(+0.25%)
Dec 04, 2003
6.646
6.652
6.620
6.652
362,213
+0.03(+0.50%)
Dec 03, 2003
6.613
6.649
6.603
6.620
595,959
+0.00(+0.00%)
Dec 02, 2003
6.639
6.652
6.616
6.620
483,358
-0.01(-0.10%)
Dec 01, 2003
6.652
6.652
6.620
6.626
470,237
-0.02(-0.25%)
Nov 28, 2003
6.613
6.643
6.584
6.643
250,528
+0.03(+0.45%)
Nov 26, 2003
6.554
6.616
6.554
6.613
344,515
+0.07(+1.05%)
Nov 25, 2003
6.521
6.577
6.472
6.544
380,522
-0.06(-0.89%)
Nov 24, 2003
6.607
6.633
6.525
6.603
583,753
-0.00(-0.05%)
Nov 21, 2003
6.593
6.636
6.587
6.607
514,789
-0.01(-0.20%)
Nov 20, 2003
6.636
6.643
6.587
6.620
593,518
-0.01(-0.20%)
Nov 19, 2003
6.623
6.646
6.597
6.633
353,364
+0.03(+0.45%)
Nov 18, 2003
6.620
6.652
6.600
6.603
411,648
+0.00(+0.00%)
Nov 17, 2003
6.587
6.613
6.528
6.603
303,014
-0.03(-0.44%)
Nov 14, 2003
6.649
6.649
6.597
6.633
236,796
+0.02(+0.30%)
Nov 13, 2003
6.636
6.649
6.607
6.613
234,050
-0.02(-0.25%)
Nov 12, 2003
6.607
6.652
6.607
6.630
302,099
-0.02(-0.34%)
Nov 11, 2003
6.652
6.682
6.600
6.652
459,556
+0.02(+0.25%)
Nov 10, 2003
6.620
6.652
6.584
6.636
442,468
+0.02(+0.25%)
Nov 07, 2003
6.652
6.685
6.587
6.620
459,251
-0.03(-0.49%)
Nov 06, 2003
6.571
6.649
6.571
6.652
374,419
+0.01(+0.10%)
Nov 05, 2003
6.702
6.669
6.548
6.646
862,966
-0.09(-1.31%)
Nov 04, 2003
6.702
6.741
6.702
6.734
253,503
+0.01(+0.20%)
Nov 03, 2003
6.711
6.721
6.702
6.721
229,320
-0.05(-0.68%)
Oct 31, 2003
6.692
6.784
6.672
6.767
313,389
+0.05(+0.73%)
Oct 30, 2003
6.669
6.734
6.669
6.718
327,731
-0.01(-0.15%)
Oct 29, 2003
6.685
6.728
6.639
6.728
259,988
+0.01(+0.15%)
Oct 28, 2003
6.718
6.734
6.659
6.718
448,266
-0.02(-0.24%)
Oct 27, 2003
6.715
6.767
6.646
6.734
480,917
+0.05(+0.74%)
Oct 24, 2003
6.757
6.797
6.639
6.685
423,243
-0.09(-1.31%)
Oct 23, 2003
6.738
6.813
6.685
6.774
388,151
+0.04(+0.53%)
Oct 22, 2003
6.833
6.872
6.734
6.738
536,454
-0.10(-1.39%)
Oct 21, 2003
6.833
6.865
6.833
6.833
531,572
+0.00(+0.00%)
Oct 20, 2003
6.784
6.833
6.767
6.833
414,089
+0.04(+0.63%)
Oct 17, 2003
6.751
6.829
6.751
6.790
434,534
+0.02(+0.24%)
Oct 16, 2003
6.777
6.800
6.718
6.774
409,512
+0.05(+0.68%)
Oct 15, 2003
6.774
6.797
6.721
6.728
463,523
-0.02(-0.29%)
Oct 14, 2003
6.767
6.780
6.702
6.747
453,148
+0.03(+0.44%)
Oct 13, 2003
6.715
6.767
6.669
6.718
408,291
+0.00(+0.05%)
Oct 10, 2003
6.669
6.744
6.636
6.715
292,639
+0.06(+0.94%)
Oct 09, 2003
6.613
6.682
6.613
6.652
341,768
+0.00(+0.00%)
Oct 08, 2003
6.623
6.669
6.590
6.652
375,945
+0.02(+0.35%)
Oct 07, 2003
6.620
6.636
6.557
6.630
462,913
-0.00(-0.05%)
Oct 06, 2003
6.574
6.633
6.554
6.633
449,486
+0.05(+0.80%)
Oct 03, 2003
6.557
6.636
6.557
6.580
333,224
+0.02(+0.35%)
Oct 02, 2003
6.557
6.557
6.554
6.557
265,481
+0.00(+0.00%)
Oct 01, 2003
6.554
6.557
6.554
6.557
306,066
+0.00(+0.00%)
Sep 30, 2003
6.557
6.557
6.554
6.557
311,558
+0.00(+0.00%)
Sep 29, 2003
6.557
6.557
6.554
6.557
389,067
+0.00(+0.05%)
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
.