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
+0.13 (+0.54%)
Official Closing Price
Updated: 4:10 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 (%)
Aug 31, 2011
5.706
5.754
5.653
5.683
698,284
+0.03(+0.60%)
Aug 30, 2011
5.578
5.661
5.567
5.649
507,778
+0.02(+0.33%)
Aug 29, 2011
5.601
5.642
5.571
5.631
567,745
+0.11(+2.04%)
Aug 26, 2011
5.447
5.541
5.357
5.518
567,678
+0.05(+0.89%)
Aug 25, 2011
5.586
5.586
5.402
5.469
556,621
-0.06(-1.08%)
Aug 24, 2011
5.439
5.537
5.413
5.529
490,775
+0.07(+1.31%)
Aug 23, 2011
5.312
5.466
5.244
5.458
709,762
+0.20(+3.78%)
Aug 22, 2011
5.484
5.492
5.244
5.259
713,374
-0.09(-1.63%)
Aug 19, 2011
5.402
5.477
5.321
5.347
570,584
-0.10(-1.77%)
Aug 18, 2011
5.555
5.555
5.395
5.443
709,723
-0.21(-3.63%)
Aug 17, 2011
5.689
5.707
5.585
5.648
412,609
+0.01(+0.13%)
Aug 16, 2011
5.667
5.707
5.581
5.641
423,621
-0.07(-1.24%)
Aug 15, 2011
5.588
5.711
5.588
5.711
382,074
+0.15(+2.74%)
Aug 12, 2011
5.536
5.611
5.495
5.559
577,628
+0.08(+1.49%)
Aug 11, 2011
5.261
5.555
5.226
5.477
771,051
+0.25(+4.77%)
Aug 10, 2011
5.228
5.369
5.209
5.228
686,649
-0.16(-2.97%)
Aug 09, 2011
5.574
5.391
4.971
5.388
1,574,618
+0.25(+4.78%)
Aug 08, 2011
5.574
5.574
5.138
5.142
1,716,881
-0.59(-10.26%)
Aug 05, 2011
5.801
5.830
5.521
5.730
1,568,627
+0.00(+0.05%)
Aug 04, 2011
5.934
5.990
5.696
5.727
1,604,995
-0.34(-5.57%)
Aug 03, 2011
6.013
6.065
5.853
6.065
1,158,291
+0.05(+0.80%)
Aug 02, 2011
6.087
6.154
6.005
6.016
608,279
-0.12(-1.94%)
Aug 01, 2011
6.266
6.269
6.094
6.135
727,061
-0.01(-0.12%)
Jul 29, 2011
6.150
6.195
6.091
6.143
759,427
-0.08(-1.26%)
Jul 28, 2011
6.236
6.266
6.205
6.221
506,281
-0.03(-0.42%)
Jul 27, 2011
6.351
6.351
6.228
6.247
598,442
-0.13(-2.04%)
Jul 26, 2011
6.385
6.388
6.318
6.377
773,430
+0.00(+0.00%)
Jul 25, 2011
6.377
6.426
6.355
6.377
539,114
-0.06(-0.98%)
Jul 22, 2011
6.440
6.444
6.437
6.440
382,464
+0.01(+0.17%)
Jul 21, 2011
6.366
6.452
6.366
6.429
526,643
+0.07(+1.17%)
Jul 20, 2011
6.355
6.373
6.329
6.355
496,116
+0.02(+0.28%)
Jul 19, 2011
6.285
6.345
6.285
6.337
361,488
+0.07(+1.12%)
Jul 18, 2011
6.304
6.304
6.230
6.267
520,081
-0.07(-1.17%)
Jul 15, 2011
6.341
6.356
6.299
6.341
446,063
+0.03(+0.47%)
Jul 14, 2011
6.378
6.400
6.303
6.311
462,621
-0.04(-0.70%)
Jul 13, 2011
6.348
6.411
6.326
6.356
795,396
+0.05(+0.82%)
Jul 12, 2011
6.289
6.337
6.285
6.304
382,149
-0.01(-0.23%)
Jul 11, 2011
6.367
6.374
6.300
6.319
510,030
-0.11(-1.73%)
Jul 08, 2011
6.426
6.452
6.407
6.430
426,270
-0.07(-1.14%)
Jul 07, 2011
6.470
6.511
6.463
6.504
543,679
+0.06(+0.98%)
Jul 06, 2011
6.444
6.448
6.382
6.441
457,896
-0.01(-0.11%)
Jul 05, 2011
6.426
6.456
6.411
6.448
322,771
-0.02(-0.29%)
Jul 01, 2011
6.382
6.467
6.348
6.467
440,594
+0.07(+1.10%)
Jun 30, 2011
6.345
6.415
6.345
6.396
477,804
+0.07(+1.05%)
Jun 29, 2011
6.282
6.334
6.248
6.330
568,081
+0.08(+1.30%)
Jun 28, 2011
6.178
6.248
6.178
6.248
380,848
+0.07(+1.14%)
Jun 27, 2011
6.138
6.193
6.089
6.178
478,489
+0.06(+1.03%)
Jun 24, 2011
6.175
6.178
6.086
6.115
484,769
-0.06(-0.96%)
Jun 23, 2011
6.112
6.175
6.064
6.175
472,317
-0.01(-0.18%)
Jun 22, 2011
6.237
6.274
6.163
6.186
538,478
-0.06(-0.95%)
Jun 21, 2011
6.193
6.267
6.187
6.245
400,522
+0.08(+1.30%)
Jun 20, 2011
6.142
6.164
6.142
6.164
282,338
+0.02(+0.36%)
Jun 17, 2011
6.150
6.164
6.117
6.142
381,931
+0.06(+1.03%)
Jun 16, 2011
6.146
6.153
6.039
6.080
599,737
-0.05(-0.84%)
Jun 15, 2011
6.205
6.212
6.106
6.131
617,099
-0.15(-2.45%)
Jun 14, 2011
6.245
6.289
6.238
6.286
276,997
+0.11(+1.85%)
Jun 13, 2011
6.197
6.223
6.150
6.172
313,950
-0.02(-0.30%)
Jun 10, 2011
6.282
6.282
6.149
6.190
657,361
-0.10(-1.52%)
Jun 09, 2011
6.227
6.319
6.220
6.286
322,200
+0.06(+0.94%)
Jun 08, 2011
6.275
6.289
6.208
6.227
491,033
-0.07(-1.11%)
Jun 07, 2011
6.322
6.344
6.293
6.297
422,014
-0.00(-0.06%)
Jun 06, 2011
6.333
6.348
6.286
6.300
402,445
-0.06(-0.92%)
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
.