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 (%)
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%)
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
.