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
)
23.28
-0.11 (-0.47%)
Streaming Delayed Price
Updated: 1:57 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 31, 2009
4.424
4.493
4.408
4.483
498,184
+0.06(+1.41%)
Jul 30, 2009
4.339
4.428
4.339
4.421
685,765
+0.12(+2.90%)
Jul 29, 2009
4.362
4.372
4.278
4.296
881,794
-0.09(-2.09%)
Jul 28, 2009
4.414
4.418
4.336
4.388
687,086
-0.01(-0.30%)
Jul 27, 2009
4.372
4.408
4.323
4.401
602,716
+0.03(+0.75%)
Jul 24, 2009
4.349
4.375
4.310
4.369
5,904
-0.03(-0.60%)
Jul 23, 2009
4.283
4.405
4.277
4.395
837,507
+0.13(+3.07%)
Jul 22, 2009
4.237
4.283
4.208
4.264
559,421
-0.02(-0.38%)
Jul 21, 2009
4.270
4.316
4.247
4.280
705,494
+0.03(+0.69%)
Jul 20, 2009
4.201
4.257
4.165
4.251
860,990
+0.06(+1.34%)
Jul 17, 2009
4.159
4.195
4.135
4.195
622,199
+0.03(+0.62%)
Jul 16, 2009
4.149
4.185
4.097
4.169
622,663
+0.03(+0.79%)
Jul 15, 2009
4.038
4.146
4.037
4.136
968,867
+0.14(+3.61%)
Jul 14, 2009
3.965
4.005
3.949
3.992
516,797
+0.05(+1.33%)
Jul 13, 2009
3.906
3.949
3.906
3.939
534,791
+0.04(+1.09%)
Jul 10, 2009
3.857
3.910
3.808
3.897
493,247
+0.03(+0.85%)
Jul 09, 2009
3.821
3.897
3.792
3.864
551,122
+0.10(+2.61%)
Jul 08, 2009
3.854
3.870
3.726
3.766
763,488
-0.07(-1.88%)
Jul 07, 2009
3.884
3.897
3.828
3.838
467,860
-0.05(-1.35%)
Jul 06, 2009
3.903
3.933
3.880
3.890
456,829
-0.05(-1.33%)
Jul 02, 2009
3.965
3.985
3.913
3.943
706,565
-0.07(-1.80%)
Jul 01, 2009
3.965
4.024
3.952
4.015
526,970
+0.06(+1.49%)
Jun 30, 2009
3.985
3.985
3.884
3.956
569,338
+0.02(+0.42%)
Jun 29, 2009
3.923
3.949
3.893
3.939
727,025
+0.03(+0.75%)
Jun 26, 2009
3.926
3.933
3.880
3.910
631,292
-0.03(-0.83%)
Jun 25, 2009
3.884
3.949
3.867
3.943
951,685
+0.10(+2.64%)
Jun 24, 2009
3.756
3.893
3.756
3.841
644,593
+0.11(+3.08%)
Jun 23, 2009
3.802
3.841
3.634
3.726
1,173,315
-0.07(-1.73%)
Jun 22, 2009
3.975
3.975
3.785
3.792
965,547
-0.20(-4.93%)
Jun 19, 2009
3.995
4.031
3.946
3.988
465,166
+0.00(+0.08%)
Jun 18, 2009
4.028
4.074
3.972
3.985
1,067,934
-0.03(-0.65%)
Jun 17, 2009
4.031
4.064
3.975
4.011
727,693
-0.02(-0.49%)
Jun 16, 2009
4.126
4.136
4.024
4.031
719,814
-0.06(-1.52%)
Jun 15, 2009
4.146
4.146
4.072
4.093
679,049
-0.12(-2.88%)
Jun 12, 2009
4.136
4.218
4.123
4.215
634,295
+0.07(+1.66%)
Jun 11, 2009
4.120
4.182
4.113
4.146
740,643
+0.04(+1.04%)
Jun 10, 2009
4.120
4.142
4.047
4.103
476,693
+0.01(+0.32%)
Jun 09, 2009
4.034
4.093
4.015
4.090
433,084
+0.08(+1.88%)
Jun 08, 2009
4.005
4.031
3.982
4.015
578,300
-0.03(-0.81%)
Jun 05, 2009
4.106
4.113
4.018
4.047
774,674
+0.00(+0.08%)
Jun 04, 2009
3.939
4.047
3.897
4.044
807,491
+0.10(+2.58%)
Jun 03, 2009
3.985
3.985
3.884
3.943
908,759
-0.09(-2.12%)
Jun 02, 2009
3.900
4.034
3.900
4.028
718,298
+0.09(+2.16%)
Jun 01, 2009
3.906
3.956
3.897
3.943
674,975
+0.11(+2.91%)
May 29, 2009
3.841
3.874
3.802
3.831
838,401
+0.02(+0.43%)
May 28, 2009
3.733
3.825
3.703
3.815
846,811
+0.11(+2.92%)
May 27, 2009
3.769
3.808
3.693
3.707
716,211
-0.06(-1.57%)
May 26, 2009
3.707
3.848
3.700
3.766
779,709
+0.06(+1.50%)
May 22, 2009
3.700
3.749
3.680
3.710
666,447
+0.04(+1.16%)
May 21, 2009
3.664
3.703
3.612
3.667
897,637
-0.07(-1.84%)
May 20, 2009
3.775
3.804
3.713
3.736
684,657
+0.00(+0.00%)
May 19, 2009
3.713
3.782
3.677
3.736
829,867
+0.04(+1.15%)
May 18, 2009
3.589
3.713
3.589
3.693
742,391
+0.14(+4.06%)
May 15, 2009
3.569
3.579
3.517
3.549
511,851
-0.01(-0.37%)
May 14, 2009
3.507
3.589
3.507
3.562
530,882
+0.05(+1.40%)
May 13, 2009
3.480
3.543
3.480
3.513
725,670
-0.08(-2.28%)
May 12, 2009
3.634
3.644
3.585
3.595
738,714
-0.02(-0.45%)
May 11, 2009
3.585
3.651
3.566
3.612
849,743
-0.04(-1.17%)
May 08, 2009
3.582
3.661
3.553
3.654
847,964
+0.10(+2.86%)
May 07, 2009
3.598
3.612
3.507
3.553
1,158,437
-0.01(-0.18%)
May 06, 2009
3.530
3.569
3.487
3.559
780,374
+0.08(+2.36%)
May 05, 2009
3.503
3.510
3.444
3.477
1,142,652
-0.02(-0.56%)
May 04, 2009
3.474
3.500
3.474
3.497
920,732
+0.12(+3.49%)
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
.