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 31, 2013
8.098
8.123
8.011
8.063
440,289
-0.01(-0.11%)
Jul 30, 2013
8.059
8.093
8.029
8.072
284,887
+0.02(+0.21%)
Jul 29, 2013
8.020
8.068
8.003
8.055
270,288
-0.00(-0.05%)
Jul 26, 2013
8.029
8.068
7.981
8.059
264,322
-0.01(-0.15%)
Jul 25, 2013
8.042
8.089
8.007
8.071
323,983
-0.01(-0.12%)
Jul 24, 2013
8.106
8.119
8.037
8.080
300,227
-0.01(-0.16%)
Jul 23, 2013
8.102
8.119
8.080
8.093
330,912
+0.03(+0.38%)
Jul 22, 2013
8.119
8.128
8.055
8.063
347,886
-0.06(-0.76%)
Jul 19, 2013
8.112
8.129
8.099
8.125
206,398
-0.00(-0.05%)
Jul 18, 2013
8.108
8.155
8.108
8.129
302,929
+0.04(+0.53%)
Jul 17, 2013
8.090
8.099
8.065
8.086
265,869
+0.01(+0.16%)
Jul 16, 2013
8.151
8.163
8.056
8.073
348,335
-0.10(-1.21%)
Jul 15, 2013
8.142
8.172
8.120
8.172
323,983
+0.06(+0.74%)
Jul 12, 2013
8.060
8.112
8.060
8.112
274,631
+0.03(+0.37%)
Jul 11, 2013
8.056
8.095
7.979
8.082
457,925
+0.14(+1.79%)
Jul 10, 2013
7.957
7.957
7.906
7.940
202,341
-0.02(-0.22%)
Jul 09, 2013
7.923
7.957
7.897
7.957
412,151
+0.07(+0.87%)
Jul 08, 2013
7.888
7.920
7.850
7.888
297,599
+0.06(+0.77%)
Jul 05, 2013
7.893
7.897
7.772
7.828
452,469
+0.02(+0.28%)
Jul 03, 2013
7.777
7.811
7.747
7.807
163,682
-0.01(-0.16%)
Jul 02, 2013
7.811
7.863
7.790
7.820
485,442
-0.03(-0.38%)
Jul 01, 2013
7.863
7.901
7.824
7.850
377,021
+0.00(+0.05%)
Jun 28, 2013
7.798
7.854
7.734
7.846
429,502
+0.06(+0.77%)
Jun 27, 2013
7.691
7.794
7.691
7.785
353,120
+0.13(+1.68%)
Jun 26, 2013
7.545
7.669
7.540
7.656
640,716
+0.10(+1.37%)
Jun 25, 2013
7.476
7.566
7.445
7.553
382,297
+0.12(+1.56%)
Jun 24, 2013
7.463
7.540
7.304
7.437
781,424
-0.23(-3.03%)
Jun 21, 2013
7.669
7.687
7.571
7.669
649,851
+0.04(+0.56%)
Jun 20, 2013
7.807
7.807
7.599
7.626
656,142
-0.26(-3.32%)
Jun 19, 2013
7.957
7.974
7.884
7.888
428,802
-0.06(-0.72%)
Jun 18, 2013
7.830
7.958
7.830
7.945
442,137
+0.09(+1.09%)
Jun 17, 2013
7.851
7.898
7.842
7.860
387,028
+0.04(+0.55%)
Jun 14, 2013
7.877
7.898
7.809
7.817
324,969
-0.05(-0.60%)
Jun 13, 2013
7.757
7.877
7.552
7.864
705,521
+0.07(+0.93%)
Jun 12, 2013
7.945
7.954
7.768
7.792
424,496
-0.12(-1.57%)
Jun 11, 2013
7.907
8.001
7.886
7.915
364,012
-0.09(-1.07%)
Jun 10, 2013
8.069
8.078
7.962
8.001
411,026
-0.06(-0.69%)
Jun 07, 2013
7.988
8.065
7.958
8.056
397,216
+0.13(+1.67%)
Jun 06, 2013
7.762
7.933
7.758
7.924
578,556
+0.17(+2.15%)
Jun 05, 2013
7.869
7.883
7.757
7.757
1,055,635
-0.12(-1.57%)
Jun 04, 2013
7.864
7.949
7.809
7.881
1,626,981
+0.06(+0.71%)
Jun 03, 2013
8.009
8.044
7.813
7.826
1,339,513
-0.21(-2.66%)
May 31, 2013
8.253
8.309
8.039
8.039
851,338
-0.26(-3.14%)
May 30, 2013
8.283
8.343
8.283
8.300
308,449
+0.04(+0.47%)
May 29, 2013
8.330
8.338
8.206
8.262
518,605
-0.10(-1.18%)
May 28, 2013
8.539
8.539
8.355
8.360
511,601
-0.02(-0.20%)
May 24, 2013
8.360
8.406
8.358
8.377
311,050
-0.04(-0.46%)
May 23, 2013
8.385
8.437
8.373
8.415
692,718
-0.08(-0.91%)
May 22, 2013
8.590
8.659
8.488
8.492
530,643
-0.07(-0.86%)
May 21, 2013
8.557
8.596
8.540
8.566
313,240
+0.03(+0.30%)
May 20, 2013
8.523
8.583
8.515
8.540
443,442
+0.03(+0.30%)
May 17, 2013
8.506
8.553
8.502
8.515
385,823
+0.02(+0.25%)
May 16, 2013
8.451
8.494
8.434
8.494
395,500
+0.03(+0.35%)
May 15, 2013
8.404
8.464
8.383
8.464
416,908
+0.11(+1.27%)
May 13, 2013
8.311
8.375
8.290
8.358
332,600
+0.02(+0.25%)
May 10, 2013
8.328
8.345
8.275
8.336
370,631
+0.04(+0.46%)
May 09, 2013
8.302
8.345
8.298
8.298
380,723
-0.04(-0.46%)
May 08, 2013
8.302
8.353
8.290
8.336
337,975
+0.03(+0.36%)
May 07, 2013
8.264
8.315
8.251
8.307
428,407
+0.03(+0.41%)
May 06, 2013
8.268
8.281
8.247
8.273
407,654
+0.01(+0.10%)
May 03, 2013
8.230
8.281
8.188
8.264
512,480
+0.08(+0.93%)
May 02, 2013
8.141
8.188
8.124
8.188
279,024
+0.06(+0.78%)
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
.