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
)
23.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2009
4.863
4.883
4.775
4.847
1,062,717
+0.01(+0.27%)
Sep 29, 2009
4.735
4.834
4.735
4.834
411,199
+0.02(+0.34%)
Sep 28, 2009
4.778
4.857
4.778
4.817
469,626
+0.05(+0.96%)
Sep 25, 2009
4.732
4.785
4.729
4.771
564,928
+0.03(+0.55%)
Sep 24, 2009
4.850
4.863
4.729
4.745
642,915
-0.11(-2.23%)
Sep 23, 2009
4.870
4.889
4.821
4.853
672,857
+0.00(+0.07%)
Sep 22, 2009
4.850
4.893
4.814
4.850
600,808
+0.01(+0.20%)
Sep 21, 2009
4.876
4.880
4.794
4.840
771,573
-0.08(-1.59%)
Sep 18, 2009
4.893
4.919
4.863
4.919
525,777
+0.06(+1.14%)
Sep 17, 2009
4.870
4.909
4.834
4.863
853,686
+0.01(+0.27%)
Sep 16, 2009
4.817
4.932
4.817
4.850
952,869
+0.03(+0.68%)
Sep 15, 2009
4.755
4.817
4.722
4.817
676,760
+0.06(+1.24%)
Sep 14, 2009
4.647
4.762
4.638
4.758
696,518
+0.09(+1.89%)
Sep 11, 2009
4.660
4.689
4.660
4.670
450,600
+0.01(+0.14%)
Sep 10, 2009
4.647
4.683
4.617
4.663
734,155
+0.01(+0.28%)
Sep 09, 2009
4.637
4.686
4.598
4.650
777,133
+0.02(+0.50%)
Sep 08, 2009
4.575
4.627
4.562
4.627
503,324
+0.08(+1.73%)
Sep 04, 2009
4.503
4.549
4.460
4.549
443,911
+0.08(+1.68%)
Sep 03, 2009
4.437
4.499
4.414
4.473
326,590
+0.06(+1.34%)
Sep 02, 2009
4.404
4.456
4.375
4.414
435,788
-0.01(-0.15%)
Sep 01, 2009
4.535
4.581
4.404
4.421
927,346
-0.14(-3.09%)
Aug 31, 2009
4.621
4.630
4.542
4.562
537,889
-0.06(-1.21%)
Aug 28, 2009
4.568
4.621
4.529
4.617
748,293
+0.06(+1.37%)
Aug 27, 2009
4.594
4.601
4.509
4.555
481,533
-0.03(-0.74%)
Aug 26, 2009
4.611
4.624
4.575
4.589
644,270
-0.02(-0.47%)
Aug 25, 2009
4.562
4.621
4.562
4.611
695,160
+0.05(+1.01%)
Aug 24, 2009
4.503
4.568
4.503
4.565
1,251,428
+0.07(+1.53%)
Aug 21, 2009
4.483
4.539
4.476
4.496
957,797
+0.03(+0.62%)
Aug 20, 2009
4.444
4.506
4.434
4.469
784,447
-0.01(-0.25%)
Aug 19, 2009
4.424
4.516
4.417
4.480
598,342
+0.01(+0.29%)
Aug 18, 2009
4.345
4.499
4.345
4.467
907,371
+0.06(+1.42%)
Aug 17, 2009
4.483
4.483
4.316
4.404
1,080,630
-0.13(-2.97%)
Aug 14, 2009
4.467
4.558
4.467
4.539
582,822
+0.00(+0.00%)
Aug 13, 2009
4.513
4.572
4.473
4.539
547,980
+0.07(+1.47%)
Aug 12, 2009
4.493
4.555
4.463
4.473
584,476
-0.01(-0.15%)
Aug 11, 2009
4.578
4.578
4.467
4.480
695,304
-0.10(-2.29%)
Aug 10, 2009
4.526
4.585
4.526
4.585
653,861
+0.04(+0.79%)
Aug 07, 2009
4.493
4.585
4.490
4.549
528,371
+0.09(+2.06%)
Aug 06, 2009
4.532
4.568
4.424
4.457
669,805
-0.07(-1.52%)
Aug 05, 2009
4.411
4.552
4.411
4.526
586,884
+0.00(+0.07%)
Aug 04, 2009
4.467
4.549
4.460
4.523
672,384
+0.04(+0.81%)
Aug 03, 2009
4.506
4.551
4.467
4.486
831,324
+0.00(+0.07%)
Jul 31, 2009
4.424
4.493
4.408
4.483
498,213
+0.06(+1.41%)
Jul 30, 2009
4.339
4.427
4.339
4.421
685,804
+0.12(+2.90%)
Jul 29, 2009
4.362
4.372
4.278
4.296
881,845
-0.09(-2.09%)
Jul 28, 2009
4.414
4.417
4.336
4.388
687,126
-0.01(-0.30%)
Jul 27, 2009
4.372
4.408
4.322
4.401
602,751
+0.03(+0.75%)
Jul 24, 2009
4.349
4.375
4.309
4.368
5,904
-0.03(-0.60%)
Jul 23, 2009
4.283
4.404
4.277
4.395
837,556
+0.13(+3.07%)
Jul 22, 2009
4.237
4.283
4.208
4.263
559,454
-0.02(-0.38%)
Jul 21, 2009
4.270
4.316
4.247
4.280
705,535
+0.03(+0.69%)
Jul 20, 2009
4.201
4.257
4.165
4.250
861,040
+0.06(+1.34%)
Jul 17, 2009
4.159
4.195
4.135
4.194
622,235
+0.03(+0.62%)
Jul 16, 2009
4.149
4.185
4.096
4.168
622,699
+0.03(+0.79%)
Jul 15, 2009
4.037
4.145
4.037
4.136
968,923
+0.14(+3.61%)
Jul 14, 2009
3.965
4.004
3.949
3.991
516,827
+0.05(+1.33%)
Jul 13, 2009
3.906
3.949
3.906
3.939
534,822
+0.04(+1.09%)
Jul 10, 2009
3.857
3.910
3.808
3.896
493,276
+0.03(+0.85%)
Jul 09, 2009
3.821
3.896
3.792
3.864
551,153
+0.10(+2.61%)
Jul 08, 2009
3.854
3.870
3.726
3.765
763,532
-0.07(-1.88%)
Jul 07, 2009
3.883
3.896
3.828
3.837
467,887
-0.05(-1.35%)
Jul 06, 2009
3.903
3.932
3.880
3.890
456,856
-0.05(-1.33%)
Jul 02, 2009
3.965
3.985
3.913
3.942
706,606
-0.07(-1.80%)
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
.