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
)
23.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 28, 2007
9.448
9.448
9.379
9.418
294,165
+0.05(+0.49%)
Sep 27, 2007
9.349
9.451
9.333
9.372
281,684
+0.08(+0.81%)
Sep 26, 2007
9.258
9.353
9.258
9.297
302,709
+0.06(+0.60%)
Sep 25, 2007
9.209
9.271
9.179
9.241
371,978
+0.00(+0.04%)
Sep 24, 2007
9.261
9.323
9.232
9.238
392,118
+0.00(+0.04%)
Sep 21, 2007
9.176
9.258
9.176
9.235
397,611
+0.10(+1.04%)
Sep 20, 2007
9.179
9.228
9.120
9.140
234,660
-0.04(-0.46%)
Sep 19, 2007
9.222
9.268
9.159
9.182
426,905
+0.02(+0.25%)
Sep 18, 2007
8.920
9.176
8.887
9.159
533,403
+0.30(+3.44%)
Sep 17, 2007
8.914
8.914
8.848
8.855
186,447
-0.08(-0.84%)
Sep 14, 2007
8.835
8.946
8.819
8.930
209,638
+0.06(+0.70%)
Sep 13, 2007
8.910
8.938
8.864
8.868
271,584
+0.02(+0.26%)
Sep 12, 2007
8.835
8.897
8.796
8.845
285,010
+0.01(+0.15%)
Sep 11, 2007
8.783
8.832
8.766
8.832
295,385
+0.13(+1.54%)
Sep 10, 2007
8.779
8.809
8.674
8.697
345,125
-0.05(-0.60%)
Sep 07, 2007
8.825
8.825
8.723
8.750
462,913
-0.15(-1.66%)
Sep 06, 2007
8.907
8.937
8.849
8.897
339,937
+0.08(+0.85%)
Sep 05, 2007
8.730
8.848
8.730
8.822
416,835
-0.09(-0.96%)
Sep 04, 2007
8.828
8.956
8.828
8.907
543,168
+0.02(+0.18%)
Aug 31, 2007
8.897
8.927
8.869
8.891
381,133
+0.06(+0.63%)
Aug 30, 2007
8.828
8.910
8.799
8.835
336,276
-0.03(-0.37%)
Aug 29, 2007
8.842
8.868
8.743
8.868
416,530
+0.16(+1.81%)
Aug 28, 2007
8.874
8.874
8.684
8.710
446,435
-0.19(-2.17%)
Aug 27, 2007
8.940
9.012
8.864
8.904
309,117
-0.02(-0.26%)
Aug 24, 2007
8.851
8.943
8.789
8.927
339,022
+0.12(+1.38%)
Aug 23, 2007
8.851
8.907
8.769
8.805
499,836
-0.01(-0.07%)
Aug 22, 2007
8.812
8.812
8.701
8.812
444,909
+0.07(+0.75%)
Aug 21, 2007
8.665
8.750
8.570
8.746
574,598
+0.07(+0.75%)
Aug 20, 2007
8.750
8.822
8.468
8.681
719,240
+0.18(+2.16%)
Aug 17, 2007
8.337
8.497
8.058
8.497
947,797
+0.53(+6.62%)
Aug 16, 2007
7.835
7.996
7.229
7.970
2,293,512
-0.04(-0.49%)
Aug 15, 2007
7.865
8.314
7.770
8.009
1,849,823
-0.30(-3.63%)
Aug 14, 2007
8.783
8.783
8.278
8.311
890,734
-0.42(-4.80%)
Aug 13, 2007
8.707
8.802
8.707
8.730
296,606
+0.02(+0.19%)
Aug 10, 2007
8.606
8.766
8.576
8.714
605,418
-0.13(-1.45%)
Aug 09, 2007
8.953
8.969
8.806
8.842
520,281
-0.15(-1.68%)
Aug 08, 2007
8.887
9.051
8.887
8.992
394,864
+0.13(+1.52%)
Aug 07, 2007
8.733
8.930
8.701
8.858
674,688
+0.12(+1.43%)
Aug 06, 2007
8.769
8.799
8.553
8.733
771,420
-0.08(-0.86%)
Aug 03, 2007
8.884
8.956
8.796
8.809
328,036
-0.15(-1.65%)
Aug 02, 2007
8.930
9.002
8.901
8.956
401,578
+0.05(+0.55%)
Aug 01, 2007
8.779
8.909
8.766
8.907
369,842
+0.02(+0.26%)
Jul 31, 2007
9.143
9.143
8.884
8.884
499,226
-0.03(-0.33%)
Jul 30, 2007
8.953
8.956
8.717
8.914
594,128
+0.09(+1.00%)
Jul 27, 2007
8.799
8.914
8.763
8.825
479,696
-0.04(-0.48%)
Jul 26, 2007
8.874
8.878
8.520
8.868
2,113,168
-0.30(-3.29%)
Jul 25, 2007
9.281
9.363
9.015
9.169
1,151,943
-0.16(-1.76%)
Jul 24, 2007
9.487
9.513
9.300
9.333
497,090
-0.24(-2.53%)
Jul 23, 2007
9.556
9.618
9.526
9.576
357,941
-0.03(-0.31%)
Jul 20, 2007
9.697
9.710
9.592
9.605
329,867
-0.19(-1.97%)
Jul 19, 2007
9.772
9.808
9.710
9.798
401,273
+0.07(+0.74%)
Jul 18, 2007
9.749
9.782
9.582
9.726
868,153
-0.09(-0.90%)
Jul 17, 2007
9.851
9.861
9.772
9.815
314,610
-0.03(-0.27%)
Jul 16, 2007
9.871
9.904
9.821
9.841
377,776
-0.06(-0.56%)
Jul 13, 2007
9.877
9.920
9.847
9.897
288,062
+0.02(+0.23%)
Jul 12, 2007
9.766
9.884
9.766
9.874
379,912
+0.11(+1.14%)
Jul 11, 2007
9.635
9.766
9.635
9.762
274,025
+0.12(+1.26%)
Jul 10, 2007
9.766
9.818
9.641
9.641
357,026
-0.16(-1.61%)
Jul 09, 2007
9.802
9.861
9.769
9.798
314,915
-0.00(-0.03%)
Jul 06, 2007
9.733
9.812
9.727
9.801
282,569
+0.05(+0.53%)
Jul 05, 2007
9.749
9.805
9.717
9.749
231,914
-0.02(-0.17%)
Jul 03, 2007
9.775
9.900
9.733
9.766
191,634
+0.04(+0.37%)
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
.