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
)
24.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2006
7.952
7.985
7.922
7.985
328,821
+0.03(+0.41%)
Jul 28, 2006
7.886
7.952
7.883
7.952
387,312
+0.08(+1.01%)
Jul 27, 2006
7.889
7.936
7.853
7.873
306,698
-0.02(-0.21%)
Jul 26, 2006
7.886
7.906
7.824
7.889
324,578
+0.06(+0.72%)
Jul 25, 2006
7.787
7.837
7.764
7.833
311,547
+0.07(+0.94%)
Jul 24, 2006
7.688
7.764
7.688
7.761
380,948
+0.10(+1.29%)
Jul 21, 2006
7.741
7.764
7.632
7.662
271,542
-0.12(-1.57%)
Jul 20, 2006
7.827
7.856
7.771
7.784
353,672
-0.09(-1.17%)
Jul 19, 2006
7.754
7.876
7.738
7.876
369,734
+0.13(+1.66%)
Jul 18, 2006
7.718
7.748
7.692
7.748
235,478
+0.04(+0.56%)
Jul 17, 2006
7.754
7.774
7.688
7.705
273,058
-0.05(-0.60%)
Jul 14, 2006
7.751
7.774
7.688
7.751
231,235
-0.00(-0.04%)
Jul 13, 2006
7.761
7.777
7.721
7.754
264,875
-0.03(-0.42%)
Jul 12, 2006
7.764
7.810
7.748
7.787
307,001
+0.02(+0.21%)
Jul 11, 2006
7.767
7.771
7.701
7.771
500,051
+0.00(+0.04%)
Jul 10, 2006
7.761
7.810
7.744
7.767
385,797
+0.00(+0.00%)
Jul 07, 2006
7.850
7.850
7.721
7.767
457,925
-0.09(-1.09%)
Jul 06, 2006
7.847
7.886
7.830
7.853
389,736
+0.01(+0.08%)
Jul 05, 2006
7.903
7.952
7.761
7.847
280,028
-0.04(-0.50%)
Jul 03, 2006
7.886
8.051
7.860
7.886
391,858
+0.01(+0.08%)
Jun 30, 2006
7.985
7.985
7.804
7.880
275,785
-0.03(-0.42%)
Jun 29, 2006
7.659
7.913
7.622
7.913
409,132
+0.28(+3.72%)
Jun 28, 2006
7.626
7.659
7.576
7.629
326,397
-0.03(-0.34%)
Jun 27, 2006
7.741
7.754
7.635
7.655
372,765
-0.05(-0.68%)
Jun 26, 2006
7.781
7.810
7.705
7.708
308,819
-0.10(-1.27%)
Jun 23, 2006
7.695
7.909
7.672
7.807
610,668
+0.09(+1.15%)
Jun 22, 2006
7.728
7.778
7.705
7.718
339,731
-0.04(-0.55%)
Jun 21, 2006
7.672
7.797
7.662
7.761
330,033
+0.05(+0.60%)
Jun 20, 2006
7.672
7.734
7.672
7.715
311,547
+0.02(+0.30%)
Jun 19, 2006
7.695
7.718
7.659
7.692
276,998
-0.03(-0.34%)
Jun 16, 2006
7.725
7.761
7.688
7.718
293,060
-0.02(-0.21%)
Jun 15, 2006
7.556
7.784
7.546
7.734
409,132
+0.18(+2.40%)
Jun 14, 2006
7.474
7.556
7.474
7.553
353,672
+0.05(+0.62%)
Jun 13, 2006
7.520
7.586
7.480
7.507
497,929
-0.10(-1.26%)
Jun 12, 2006
7.523
7.619
7.510
7.602
470,048
+0.04(+0.52%)
Jun 09, 2006
7.533
7.655
7.507
7.563
337,913
+0.05(+0.66%)
Jun 08, 2006
7.530
7.550
7.391
7.513
448,530
-0.07(-0.87%)
Jun 07, 2006
7.721
7.721
7.563
7.579
403,071
-0.12(-1.50%)
Jun 06, 2006
7.837
7.847
7.665
7.695
336,398
-0.14(-1.81%)
Jun 05, 2006
7.926
7.946
7.837
7.837
251,237
-0.10(-1.21%)
Jun 02, 2006
7.952
7.959
7.919
7.932
213,052
+0.03(+0.33%)
Jun 01, 2006
7.804
8.002
7.804
7.906
439,438
+0.10(+1.27%)
May 31, 2006
7.870
7.873
7.787
7.807
330,942
+0.05(+0.64%)
May 30, 2006
7.843
7.850
7.728
7.758
311,547
-0.09(-1.09%)
May 26, 2006
7.662
7.843
7.662
7.843
341,247
+0.20(+2.68%)
May 25, 2006
7.573
7.655
7.507
7.639
403,677
+0.14(+1.80%)
May 24, 2006
7.579
7.579
7.480
7.503
423,073
-0.06(-0.78%)
May 23, 2006
7.454
7.602
7.454
7.563
391,555
+0.11(+1.53%)
May 22, 2006
7.497
7.507
7.365
7.449
444,894
-0.12(-1.60%)
May 19, 2006
7.606
7.639
7.510
7.569
316,092
-0.03(-0.39%)
May 18, 2006
7.645
7.672
7.573
7.599
407,011
-0.06(-0.73%)
May 17, 2006
7.705
7.711
7.513
7.655
499,748
-0.12(-1.53%)
May 16, 2006
7.734
7.790
7.695
7.774
310,334
+0.05(+0.60%)
May 15, 2006
7.678
7.728
7.652
7.728
259,723
+0.04(+0.47%)
May 12, 2006
7.824
7.824
7.688
7.692
325,184
-0.14(-1.77%)
May 11, 2006
7.926
7.926
7.800
7.830
399,737
-0.10(-1.29%)
May 10, 2006
7.969
7.985
7.903
7.932
317,002
-0.05(-0.66%)
May 09, 2006
7.962
8.012
7.942
7.985
406,102
+0.01(+0.12%)
May 08, 2006
7.843
7.985
7.830
7.975
433,680
+0.14(+1.73%)
May 05, 2006
7.797
7.847
7.784
7.840
346,702
+0.07(+0.89%)
May 04, 2006
7.797
7.814
7.758
7.771
351,551
-0.01(-0.08%)
May 03, 2006
7.771
7.810
7.758
7.777
224,871
+0.03(+0.38%)
May 02, 2006
7.741
7.784
7.728
7.748
263,966
+0.04(+0.51%)
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
.