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 (%)
Sep 30, 2005
7.092
7.095
7.056
7.092
330,459
+0.04(+0.51%)
Sep 29, 2005
6.977
7.059
6.951
7.056
449,766
+0.07(+1.03%)
Sep 28, 2005
6.977
7.003
6.954
6.984
453,122
+0.02(+0.33%)
Sep 27, 2005
7.017
7.017
6.925
6.961
802,194
+0.01(+0.14%)
Sep 26, 2005
7.007
7.033
6.931
6.951
587,686
-0.04(-0.52%)
Sep 23, 2005
6.987
7.003
6.958
6.987
612,096
-0.01(-0.14%)
Sep 22, 2005
7.030
7.046
6.958
6.997
560,529
-0.06(-0.84%)
Sep 21, 2005
7.099
7.118
7.010
7.056
779,309
-0.11(-1.60%)
Sep 20, 2005
7.154
7.200
7.141
7.171
661,833
+0.00(+0.00%)
Sep 19, 2005
7.194
7.207
7.131
7.171
418,642
-0.01(-0.18%)
Sep 16, 2005
7.180
7.184
7.184
7.184
467,768
+0.01(+0.18%)
Sep 15, 2005
7.223
7.226
7.121
7.171
417,421
-0.05(-0.68%)
Sep 14, 2005
7.213
7.246
7.194
7.220
470,209
-0.01(-0.14%)
Sep 13, 2005
7.249
7.272
7.213
7.230
500,112
-0.06(-0.85%)
Sep 12, 2005
7.272
7.302
7.272
7.292
364,939
+0.03(+0.36%)
Sep 09, 2005
7.236
7.289
7.233
7.266
449,766
+0.02(+0.23%)
Sep 08, 2005
7.269
7.272
7.210
7.249
474,481
-0.00(-0.05%)
Sep 07, 2005
7.233
7.276
7.217
7.253
442,442
+0.03(+0.41%)
Sep 06, 2005
7.210
7.249
7.210
7.223
324,356
+0.01(+0.18%)
Sep 02, 2005
7.194
7.230
7.180
7.210
334,120
+0.03(+0.41%)
Sep 01, 2005
7.115
7.276
7.112
7.180
630,099
+0.07(+1.01%)
Aug 31, 2005
7.062
7.108
7.033
7.108
422,304
+0.08(+1.12%)
Aug 30, 2005
7.000
7.030
6.964
7.030
394,231
+0.04(+0.56%)
Aug 29, 2005
6.987
7.000
6.925
6.990
369,516
+0.00(+0.00%)
Aug 26, 2005
7.000
7.013
6.958
6.990
458,919
-0.01(-0.14%)
Aug 25, 2005
7.007
7.046
6.981
7.000
559,919
-0.04(-0.56%)
Aug 24, 2005
7.062
7.082
7.010
7.040
570,903
-0.03(-0.46%)
Aug 23, 2005
7.174
7.174
7.069
7.072
550,459
-0.09(-1.28%)
Aug 22, 2005
7.125
7.210
7.125
7.164
538,559
-0.11(-1.58%)
Aug 19, 2005
7.213
7.279
7.197
7.279
525,744
+0.07(+1.00%)
Aug 18, 2005
7.220
7.243
7.161
7.207
492,484
-0.01(-0.14%)
Aug 17, 2005
7.223
7.236
7.184
7.217
400,334
-0.01(-0.14%)
Aug 16, 2005
7.256
7.282
7.226
7.226
508,351
-0.02(-0.23%)
Aug 15, 2005
7.161
7.243
7.128
7.243
513,538
+0.10(+1.47%)
Aug 12, 2005
7.154
7.177
7.082
7.138
331,679
-0.02(-0.27%)
Aug 11, 2005
7.151
7.180
7.121
7.158
380,195
+0.04(+0.55%)
Aug 10, 2005
7.138
7.194
7.118
7.118
430,237
-0.04(-0.50%)
Aug 09, 2005
7.072
7.154
7.049
7.154
440,306
+0.09(+1.30%)
Aug 08, 2005
7.062
7.099
7.020
7.062
432,373
+0.00(+0.00%)
Aug 05, 2005
7.131
7.151
7.023
7.062
458,309
-0.08(-1.15%)
Aug 04, 2005
7.187
7.200
7.128
7.144
471,735
-0.06(-0.82%)
Aug 03, 2005
7.236
7.266
7.161
7.203
607,519
-0.07(-0.90%)
Aug 02, 2005
7.364
7.364
7.246
7.269
614,842
-0.08(-1.03%)
Aug 01, 2005
7.305
7.374
7.276
7.344
605,383
+0.04(+0.49%)
Jul 29, 2005
7.292
7.315
7.246
7.308
452,207
+0.05(+0.72%)
Jul 28, 2005
7.223
7.256
7.197
7.256
458,919
+0.04(+0.50%)
Jul 27, 2005
7.203
7.230
7.184
7.220
533,982
+0.03(+0.41%)
Jul 26, 2005
7.203
7.203
7.144
7.190
637,727
+0.00(+0.00%)
Jul 25, 2005
7.148
7.207
7.138
7.190
471,735
+0.02(+0.23%)
Jul 22, 2005
7.174
7.200
7.138
7.174
438,170
+0.02(+0.23%)
Jul 21, 2005
7.158
7.177
7.128
7.158
514,454
+0.01(+0.09%)
Jul 20, 2005
7.154
7.174
7.069
7.151
480,889
-0.04(-0.59%)
Jul 19, 2005
7.184
7.207
7.177
7.194
490,043
-0.00(-0.05%)
Jul 18, 2005
7.194
7.207
7.148
7.197
441,222
-0.01(-0.09%)
Jul 15, 2005
7.148
7.207
7.128
7.203
537,644
+0.07(+0.92%)
Jul 14, 2005
7.095
7.171
7.082
7.138
533,067
+0.05(+0.65%)
Jul 13, 2005
7.102
7.102
7.046
7.092
424,439
+0.00(+0.05%)
Jul 12, 2005
7.079
7.112
7.056
7.089
372,567
+0.02(+0.28%)
Jul 11, 2005
7.046
7.079
7.030
7.069
491,569
+0.02(+0.33%)
Jul 08, 2005
7.000
7.066
6.954
7.046
432,068
+0.05(+0.66%)
Jul 07, 2005
6.974
7.003
6.931
7.000
501,943
+0.01(+0.14%)
Jul 06, 2005
6.994
7.017
6.981
6.990
493,400
-0.00(-0.05%)
Jul 05, 2005
6.915
7.000
6.908
6.994
459,835
+0.06(+0.90%)
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
.