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
)
23.40
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 10:00 AM 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 29, 2005
7.292
7.315
7.246
7.308
452,207
+0.05(+0.72%)
Jul 28, 2005
7.223
7.256
7.197
7.256
458,919
+0.04(+0.50%)
Jul 27, 2005
7.203
7.230
7.184
7.220
533,982
+0.03(+0.41%)
Jul 26, 2005
7.203
7.203
7.144
7.190
637,727
+0.00(+0.00%)
Jul 25, 2005
7.148
7.207
7.138
7.190
471,735
+0.02(+0.23%)
Jul 22, 2005
7.174
7.200
7.138
7.174
438,170
+0.02(+0.23%)
Jul 21, 2005
7.158
7.177
7.128
7.158
514,454
+0.01(+0.09%)
Jul 20, 2005
7.154
7.174
7.069
7.151
480,889
-0.04(-0.59%)
Jul 19, 2005
7.184
7.207
7.177
7.194
490,043
-0.00(-0.05%)
Jul 18, 2005
7.194
7.207
7.148
7.197
441,222
-0.01(-0.09%)
Jul 15, 2005
7.148
7.207
7.128
7.203
537,644
+0.07(+0.92%)
Jul 14, 2005
7.095
7.171
7.082
7.138
533,067
+0.05(+0.65%)
Jul 13, 2005
7.102
7.102
7.046
7.092
424,439
+0.00(+0.05%)
Jul 12, 2005
7.079
7.112
7.056
7.089
372,567
+0.02(+0.28%)
Jul 11, 2005
7.046
7.079
7.030
7.069
491,569
+0.02(+0.33%)
Jul 08, 2005
7.000
7.066
6.954
7.046
432,068
+0.05(+0.66%)
Jul 07, 2005
6.974
7.003
6.931
7.000
501,943
+0.01(+0.14%)
Jul 06, 2005
6.994
7.017
6.981
6.990
493,400
-0.00(-0.05%)
Jul 05, 2005
6.915
7.000
6.908
6.994
459,835
+0.06(+0.90%)
Jul 01, 2005
6.899
6.994
6.866
6.931
499,807
+0.03(+0.48%)
Jun 30, 2005
6.908
6.928
6.892
6.899
417,421
+0.04(+0.53%)
Jun 29, 2005
6.836
6.872
6.817
6.863
409,793
+0.05(+0.67%)
Jun 28, 2005
6.676
6.817
6.676
6.817
740,557
+0.16(+2.46%)
Jun 27, 2005
6.741
6.741
6.633
6.653
912,652
-0.08(-1.22%)
Jun 24, 2005
6.810
6.810
6.695
6.735
839,725
-0.08(-1.15%)
Jun 23, 2005
6.794
6.817
6.790
6.813
542,221
-0.00(-0.05%)
Jun 22, 2005
6.830
6.836
6.797
6.817
559,003
-0.01(-0.14%)
Jun 21, 2005
6.863
6.908
6.827
6.827
690,821
-0.10(-1.42%)
Jun 20, 2005
6.905
6.925
6.882
6.925
491,874
+0.00(+0.00%)
Jun 17, 2005
6.905
6.938
6.905
6.925
396,978
+0.01(+0.14%)
Jun 16, 2005
6.905
6.918
6.849
6.915
512,928
+0.00(+0.00%)
Jun 15, 2005
6.912
6.948
6.889
6.915
612,096
-0.01(-0.09%)
Jun 14, 2005
6.892
6.928
6.882
6.922
687,464
-0.00(-0.05%)
Jun 13, 2005
6.879
6.941
6.869
6.925
519,641
+0.01(+0.19%)
Jun 10, 2005
6.902
6.922
6.869
6.912
484,856
-0.00(-0.05%)
Jun 09, 2005
6.915
6.931
6.886
6.915
480,279
-0.01(-0.14%)
Jun 08, 2005
6.892
6.974
6.892
6.925
494,315
+0.03(+0.48%)
Jun 07, 2005
6.879
6.912
6.866
6.892
509,877
+0.02(+0.29%)
Jun 06, 2005
6.882
6.895
6.859
6.872
289,876
-0.01(-0.14%)
Jun 03, 2005
6.918
6.918
6.856
6.882
383,552
-0.02(-0.33%)
Jun 02, 2005
6.899
6.925
6.849
6.905
465,022
-0.02(-0.24%)
Jun 01, 2005
6.905
6.987
6.886
6.922
839,725
+0.01(+0.09%)
May 31, 2005
6.928
6.941
6.869
6.915
406,131
+0.04(+0.57%)
May 27, 2005
6.820
6.876
6.807
6.876
363,108
+0.08(+1.16%)
May 26, 2005
6.764
6.813
6.751
6.797
472,650
+0.06(+0.83%)
May 25, 2005
6.754
6.787
6.725
6.741
776,258
-0.00(-0.05%)
May 24, 2005
6.849
6.849
6.735
6.745
494,010
-0.10(-1.53%)
May 23, 2005
6.830
6.899
6.804
6.849
431,458
+0.03(+0.38%)
May 20, 2005
6.810
6.843
6.774
6.823
459,835
-0.00(-0.05%)
May 19, 2005
6.869
6.869
6.784
6.827
582,498
-0.02(-0.24%)
May 18, 2005
6.777
6.899
6.777
6.843
691,126
+0.06(+0.92%)
May 17, 2005
6.699
6.781
6.692
6.781
488,517
+0.06(+0.93%)
May 16, 2005
6.653
6.722
6.643
6.718
394,231
+0.05(+0.74%)
May 13, 2005
6.656
6.705
6.636
6.669
423,524
-0.01(-0.10%)
May 12, 2005
6.718
6.731
6.653
6.676
584,024
-0.04(-0.63%)
May 11, 2005
6.689
6.718
6.643
6.718
454,343
-0.00(-0.05%)
May 10, 2005
6.741
6.751
6.695
6.722
371,651
-0.04(-0.56%)
May 09, 2005
6.741
6.768
6.705
6.760
365,854
+0.01(+0.13%)
May 06, 2005
6.735
6.784
6.735
6.751
463,802
+0.02(+0.29%)
May 05, 2005
6.718
6.748
6.705
6.731
432,983
+0.01(+0.10%)
May 04, 2005
6.705
6.741
6.669
6.725
501,028
+0.04(+0.59%)
May 03, 2005
6.673
6.692
6.643
6.686
432,373
+0.01(+0.10%)
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
.