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
)
23.15
-0.16 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2013
7.677
7.682
7.634
7.664
279,256
+0.03(+0.34%)
Aug 29, 2013
7.630
7.651
7.625
7.638
312,595
+0.01(+0.11%)
Aug 28, 2013
7.643
7.660
7.621
7.630
287,083
+0.00(+0.00%)
Aug 27, 2013
7.647
7.691
7.625
7.630
283,102
-0.13(-1.68%)
Aug 26, 2013
7.804
7.812
7.743
7.760
219,424
-0.03(-0.39%)
Aug 23, 2013
7.725
7.790
7.717
7.790
171,022
+0.07(+0.90%)
Aug 22, 2013
7.695
7.734
7.677
7.721
337,760
+0.05(+0.68%)
Aug 21, 2013
7.764
7.769
7.651
7.669
476,409
-0.10(-1.25%)
Aug 20, 2013
7.766
7.796
7.748
7.766
292,659
-0.01(-0.17%)
Aug 19, 2013
7.856
7.856
7.770
7.778
276,229
-0.07(-0.88%)
Aug 16, 2013
7.848
7.865
7.822
7.848
319,817
+0.00(+0.00%)
Aug 15, 2013
7.852
7.943
7.766
7.848
417,543
-0.06(-0.82%)
Aug 14, 2013
7.934
7.982
7.878
7.912
319,142
-0.06(-0.76%)
Aug 13, 2013
8.012
8.012
7.921
7.973
339,589
-0.01(-0.11%)
Aug 12, 2013
7.990
8.020
7.956
7.982
287,679
-0.03(-0.43%)
Aug 09, 2013
8.033
8.055
7.995
8.016
331,853
-0.06(-0.70%)
Aug 08, 2013
8.141
8.141
8.051
8.072
252,963
-0.05(-0.64%)
Aug 07, 2013
8.120
8.133
8.072
8.124
290,098
-0.02(-0.27%)
Aug 06, 2013
8.141
8.154
8.068
8.146
321,659
-0.00(-0.05%)
Aug 05, 2013
8.172
8.180
8.133
8.150
318,929
-0.05(-0.63%)
Aug 02, 2013
8.202
8.206
8.163
8.202
212,796
+0.00(+0.05%)
Aug 01, 2013
8.090
8.198
8.090
8.198
443,070
+0.13(+1.66%)
Jul 31, 2013
8.098
8.124
8.012
8.064
440,263
-0.01(-0.11%)
Jul 30, 2013
8.059
8.094
8.029
8.072
284,870
+0.02(+0.21%)
Jul 29, 2013
8.020
8.068
8.003
8.055
270,273
-0.00(-0.05%)
Jul 26, 2013
8.029
8.068
7.982
8.059
264,307
-0.01(-0.15%)
Jul 25, 2013
8.042
8.090
8.007
8.071
323,964
-0.01(-0.12%)
Jul 24, 2013
8.107
8.120
8.038
8.081
300,210
-0.01(-0.16%)
Jul 23, 2013
8.103
8.120
8.081
8.094
330,893
+0.03(+0.38%)
Jul 22, 2013
8.120
8.128
8.055
8.064
347,866
-0.06(-0.76%)
Jul 19, 2013
8.112
8.130
8.099
8.125
206,386
-0.00(-0.05%)
Jul 18, 2013
8.108
8.155
8.108
8.130
302,911
+0.04(+0.53%)
Jul 17, 2013
8.091
8.099
8.065
8.087
265,853
+0.01(+0.16%)
Jul 16, 2013
8.151
8.164
8.056
8.074
348,315
-0.10(-1.21%)
Jul 15, 2013
8.142
8.173
8.121
8.173
323,964
+0.06(+0.74%)
Jul 12, 2013
8.061
8.112
8.061
8.112
274,616
+0.03(+0.37%)
Jul 11, 2013
8.056
8.095
7.979
8.082
457,899
+0.14(+1.79%)
Jul 10, 2013
7.958
7.958
7.906
7.940
202,329
-0.02(-0.22%)
Jul 09, 2013
7.923
7.958
7.898
7.958
412,127
+0.07(+0.87%)
Jul 08, 2013
7.889
7.921
7.850
7.889
297,582
+0.06(+0.77%)
Jul 05, 2013
7.893
7.898
7.773
7.829
452,443
+0.02(+0.28%)
Jul 03, 2013
7.777
7.812
7.747
7.807
163,673
-0.01(-0.16%)
Jul 02, 2013
7.812
7.863
7.790
7.820
485,414
-0.03(-0.38%)
Jul 01, 2013
7.863
7.902
7.824
7.850
376,999
+0.00(+0.05%)
Jun 28, 2013
7.799
7.855
7.735
7.846
429,477
+0.06(+0.77%)
Jun 27, 2013
7.691
7.794
7.691
7.786
353,100
+0.13(+1.68%)
Jun 26, 2013
7.545
7.670
7.541
7.657
640,679
+0.10(+1.37%)
Jun 25, 2013
7.476
7.567
7.446
7.554
382,275
+0.12(+1.56%)
Jun 24, 2013
7.464
7.541
7.305
7.438
781,379
-0.23(-3.03%)
Jun 21, 2013
7.670
7.687
7.571
7.670
649,814
+0.04(+0.56%)
Jun 20, 2013
7.807
7.807
7.599
7.627
656,104
-0.26(-3.32%)
Jun 19, 2013
7.958
7.975
7.885
7.889
428,777
-0.06(-0.72%)
Jun 18, 2013
7.831
7.959
7.831
7.946
442,112
+0.09(+1.09%)
Jun 17, 2013
7.852
7.899
7.843
7.860
387,006
+0.04(+0.55%)
Jun 14, 2013
7.878
7.899
7.809
7.818
324,950
-0.05(-0.60%)
Jun 13, 2013
7.758
7.878
7.553
7.865
705,480
+0.07(+0.93%)
Jun 12, 2013
7.946
7.954
7.768
7.792
424,471
-0.12(-1.57%)
Jun 11, 2013
7.907
8.001
7.886
7.916
363,991
-0.09(-1.07%)
Jun 10, 2013
8.070
8.078
7.963
8.001
411,002
-0.06(-0.69%)
Jun 07, 2013
7.989
8.065
7.959
8.057
397,193
+0.13(+1.67%)
Jun 06, 2013
7.762
7.933
7.758
7.925
578,522
+0.17(+2.15%)
Jun 05, 2013
7.869
7.884
7.758
7.758
1,055,574
-0.12(-1.57%)
Jun 04, 2013
7.865
7.950
7.809
7.882
1,626,887
+0.06(+0.71%)
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
.