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
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004
6.502
6.505
6.423
6.505
533,403
+0.05(+0.76%)
Sep 29, 2004
6.436
6.456
6.413
6.456
650,886
+0.05(+0.77%)
Sep 28, 2004
6.446
6.453
6.371
6.407
628,610
-0.01(-0.20%)
Sep 27, 2004
6.407
6.423
6.354
6.420
714,967
-0.01(-0.10%)
Sep 24, 2004
6.475
6.508
6.426
6.426
470,847
-0.03(-0.51%)
Sep 23, 2004
6.449
6.489
6.358
6.459
676,213
+0.03(+0.46%)
Sep 22, 2004
6.413
6.449
6.364
6.430
631,051
-0.01(-0.15%)
Sep 21, 2004
6.495
6.518
6.413
6.439
598,095
-0.04(-0.61%)
Sep 20, 2004
6.495
6.512
6.426
6.479
700,931
-0.01(-0.20%)
Sep 17, 2004
6.472
6.505
6.433
6.492
533,098
+0.02(+0.35%)
Sep 16, 2004
6.367
6.472
6.344
6.469
598,400
+0.13(+2.02%)
Sep 15, 2004
6.341
6.407
6.328
6.341
517,230
+0.02(+0.26%)
Sep 14, 2004
6.449
6.495
6.325
6.325
635,323
-0.13(-2.08%)
Sep 13, 2004
6.433
6.492
6.407
6.459
512,042
+0.04(+0.66%)
Sep 10, 2004
6.341
6.417
6.308
6.417
440,637
+0.12(+1.98%)
Sep 09, 2004
6.423
6.466
6.292
6.292
574,903
-0.14(-2.14%)
Sep 08, 2004
6.495
6.518
6.426
6.430
624,948
-0.03(-0.51%)
Sep 07, 2004
6.394
6.515
6.394
6.462
623,422
+0.04(+0.61%)
Sep 03, 2004
6.390
6.436
6.302
6.423
468,406
+0.04(+0.56%)
Sep 02, 2004
6.364
6.390
6.331
6.387
375,945
+0.02(+0.36%)
Sep 01, 2004
6.289
6.364
6.246
6.364
490,987
+0.10(+1.57%)
Aug 31, 2004
6.226
6.285
6.200
6.266
397,916
+0.04(+0.68%)
Aug 30, 2004
6.276
6.276
6.194
6.223
424,159
-0.04(-0.58%)
Aug 27, 2004
6.217
6.259
6.203
6.259
352,143
+0.07(+1.17%)
Aug 26, 2004
6.194
6.226
6.161
6.187
669,805
-0.04(-0.58%)
Aug 25, 2004
6.236
6.240
6.194
6.223
462,913
+0.00(+0.00%)
Aug 24, 2004
6.194
6.253
6.174
6.223
566,359
+0.01(+0.21%)
Aug 23, 2004
6.299
6.302
6.177
6.210
583,142
-0.11(-1.81%)
Aug 20, 2004
6.256
6.325
6.210
6.325
494,649
+0.07(+1.10%)
Aug 19, 2004
6.220
6.256
6.184
6.256
461,387
-0.00(-0.05%)
Aug 18, 2004
6.161
6.276
6.112
6.259
439,416
+0.13(+2.08%)
Aug 17, 2004
6.145
6.164
6.095
6.131
592,602
+0.01(+0.11%)
Aug 16, 2004
6.099
6.145
6.079
6.125
358,246
+0.03(+0.43%)
Aug 13, 2004
6.046
6.128
6.040
6.099
330,478
+0.04(+0.59%)
Aug 12, 2004
6.161
6.161
6.063
6.063
402,798
-0.10(-1.60%)
Aug 11, 2004
6.181
6.200
6.102
6.161
332,003
-0.04(-0.63%)
Aug 10, 2004
6.092
6.220
6.092
6.200
339,327
+0.08(+1.34%)
Aug 09, 2004
6.128
6.177
6.112
6.118
252,359
-0.01(-0.16%)
Aug 06, 2004
6.190
6.236
6.112
6.128
260,293
-0.07(-1.11%)
Aug 05, 2004
6.226
6.276
6.145
6.197
310,643
-0.03(-0.42%)
Aug 04, 2004
6.164
6.223
6.141
6.223
424,769
+0.04(+0.69%)
Aug 03, 2004
6.161
6.220
6.131
6.181
354,279
+0.02(+0.32%)
Aug 02, 2004
6.240
6.240
6.095
6.161
362,518
-0.04(-0.69%)
Jul 30, 2004
6.190
6.203
6.148
6.203
334,750
+0.04(+0.69%)
Jul 29, 2004
6.135
6.171
6.095
6.161
450,402
+0.03(+0.48%)
Jul 28, 2004
6.053
6.138
5.954
6.131
628,305
+0.08(+1.30%)
Jul 27, 2004
5.899
6.072
5.850
6.053
716,188
+0.15(+2.55%)
Jul 26, 2004
5.935
5.984
5.873
5.902
393,034
-0.05(-0.83%)
Jul 23, 2004
6.089
6.099
5.935
5.951
422,633
-0.16(-2.63%)
Jul 22, 2004
6.063
6.138
5.981
6.112
502,888
+0.04(+0.70%)
Jul 21, 2004
6.158
6.158
6.063
6.069
410,732
-0.07(-1.17%)
Jul 20, 2004
6.158
6.158
6.095
6.141
384,489
+0.00(+0.00%)
Jul 19, 2004
6.154
6.174
6.089
6.141
375,640
+0.01(+0.21%)
Jul 16, 2004
6.151
6.177
6.108
6.128
417,140
-0.01(-0.16%)
Jul 15, 2004
6.138
6.177
6.128
6.138
316,136
-0.04(-0.64%)
Jul 14, 2004
6.154
6.197
6.131
6.177
436,060
-0.01(-0.21%)
Jul 13, 2004
6.177
6.207
6.115
6.190
359,467
+0.01(+0.21%)
Jul 12, 2004
6.154
6.190
6.095
6.177
330,783
-0.03(-0.53%)
Jul 09, 2004
6.194
6.249
6.138
6.210
281,959
-0.03(-0.42%)
Jul 08, 2004
6.226
6.243
6.095
6.236
512,653
+0.00(+0.00%)
Jul 07, 2004
6.092
6.249
6.020
6.236
483,663
+0.15(+2.48%)
Jul 06, 2004
6.108
6.108
6.020
6.086
349,397
+0.02(+0.27%)
Jul 02, 2004
6.046
6.105
6.013
6.069
464,439
+0.02(+0.38%)
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
.