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, 2010
5.129
5.180
5.098
5.129
763,556
-0.01(-0.27%)
Jul 29, 2010
5.156
5.194
5.098
5.143
541,353
+0.02(+0.40%)
Jul 28, 2010
5.143
5.163
5.116
5.122
433,709
-0.02(-0.33%)
Jul 27, 2010
5.180
5.194
5.126
5.139
548,670
-0.03(-0.60%)
Jul 26, 2010
5.074
5.170
5.074
5.170
524,805
+0.10(+2.02%)
Jul 23, 2010
5.040
5.115
5.023
5.067
440,748
+0.02(+0.41%)
Jul 22, 2010
4.968
5.047
4.965
5.047
735,413
+0.12(+2.36%)
Jul 21, 2010
4.965
4.985
4.890
4.931
463,285
-0.02(-0.36%)
Jul 20, 2010
4.874
4.969
4.857
4.949
499,079
+0.04(+0.83%)
Jul 19, 2010
4.891
4.918
4.860
4.908
316,959
+0.05(+0.98%)
Jul 16, 2010
4.860
4.935
4.847
4.860
564,642
-0.10(-1.98%)
Jul 15, 2010
4.955
4.959
4.894
4.959
347,376
+0.01(+0.21%)
Jul 14, 2010
4.959
4.972
4.921
4.949
537,837
-0.02(-0.34%)
Jul 13, 2010
4.942
4.978
4.925
4.966
567,488
+0.08(+1.67%)
Jul 12, 2010
4.898
4.911
4.860
4.884
443,792
-0.01(-0.21%)
Jul 09, 2010
4.894
4.898
4.820
4.894
344,094
+0.03(+0.70%)
Jul 08, 2010
4.820
4.860
4.793
4.860
544,558
+0.07(+1.42%)
Jul 07, 2010
4.664
4.803
4.664
4.793
460,524
+0.12(+2.62%)
Jul 06, 2010
4.623
4.714
4.623
4.670
569,798
+0.08(+1.70%)
Jul 02, 2010
4.592
4.647
4.558
4.592
725,173
-0.04(-0.88%)
Jul 01, 2010
4.674
4.691
4.585
4.633
707,975
-0.06(-1.23%)
Jun 30, 2010
4.752
4.765
4.687
4.691
705,822
-0.03(-0.72%)
Jun 29, 2010
4.806
4.809
4.697
4.725
631,396
-0.12(-2.45%)
Jun 25, 2010
4.843
4.860
4.752
4.843
387,902
+0.04(+0.92%)
Jun 24, 2010
4.816
4.854
4.782
4.799
422,680
-0.05(-1.05%)
Jun 23, 2010
4.850
4.884
4.816
4.850
550,618
+0.02(+0.35%)
Jun 22, 2010
4.925
4.955
4.833
4.833
694,561
-0.10(-2.06%)
Jun 21, 2010
5.020
5.053
4.908
4.935
390,229
-0.06(-1.11%)
Jun 18, 2010
4.990
5.023
4.970
4.990
435,095
+0.00(+0.00%)
Jun 17, 2010
5.010
5.010
4.960
4.990
407,809
+0.00(+0.00%)
Jun 16, 2010
4.967
5.024
4.950
4.990
465,402
-0.01(-0.20%)
Jun 15, 2010
4.936
5.014
4.933
5.000
603,699
+0.07(+1.50%)
Jun 14, 2010
4.926
4.980
4.926
4.926
433,023
+0.06(+1.18%)
Jun 11, 2010
4.822
4.882
4.812
4.869
459,401
+0.02(+0.35%)
Jun 10, 2010
4.778
4.859
4.764
4.852
732,790
+0.17(+3.60%)
Jun 09, 2010
4.704
4.771
4.673
4.684
476,873
-0.02(-0.43%)
Jun 08, 2010
4.653
4.711
4.627
4.704
514,294
+0.05(+1.16%)
Jun 07, 2010
4.781
4.802
4.650
4.650
687,433
-0.08(-1.64%)
Jun 04, 2010
4.727
4.832
4.711
4.727
490,551
-0.12(-2.57%)
Jun 03, 2010
4.802
4.886
4.802
4.852
497,891
+0.05(+1.05%)
Jun 02, 2010
4.778
4.818
4.738
4.802
912,339
+0.03(+0.71%)
Jun 01, 2010
4.741
4.842
4.741
4.768
482,508
-0.05(-1.12%)
May 28, 2010
4.822
4.872
4.775
4.822
625,842
-0.02(-0.49%)
May 27, 2010
4.700
4.845
4.700
4.845
850,819
+0.22(+4.81%)
May 26, 2010
4.711
4.714
4.586
4.623
737,859
-0.02(-0.36%)
May 25, 2010
4.532
4.643
4.428
4.640
802,667
+0.01(+0.29%)
May 24, 2010
4.647
4.673
4.572
4.626
671,765
-0.03(-0.55%)
May 21, 2010
4.545
4.687
4.481
4.652
986,685
+0.08(+1.74%)
May 20, 2010
4.569
4.684
4.539
4.572
1,483
-0.25(-5.10%)
May 19, 2010
4.886
4.933
4.708
4.818
1,037,557
-0.08(-1.60%)
May 18, 2010
4.997
5.000
4.883
4.897
570,150
-0.03(-0.68%)
May 17, 2010
4.967
4.980
4.850
4.930
659,696
-0.01(-0.14%)
May 14, 2010
4.937
5.034
4.867
4.937
777,888
-0.13(-2.65%)
May 13, 2010
5.077
5.107
5.051
5.071
606,924
-0.03(-0.51%)
May 12, 2010
5.061
5.097
5.030
5.097
485,393
+0.09(+1.87%)
May 11, 2010
5.044
5.067
5.004
5.004
591,108
-0.03(-0.60%)
May 10, 2010
5.054
5.055
5.007
5.034
1,091,523
+0.29(+6.06%)
May 07, 2010
4.736
4.850
4.599
4.746
1,283,059
-0.06(-1.18%)
May 06, 2010
5.041
5.138
4.442
4.803
2,838,437
-0.35(-6.81%)
May 05, 2010
5.188
5.245
5.138
5.154
943,458
-0.14(-2.59%)
May 04, 2010
5.402
5.442
5.275
5.291
948,026
-0.18(-3.30%)
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
.