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 28, 2012
6.980
6.993
6.936
6.964
363,720
-0.01(-0.12%)
Sep 27, 2012
6.940
6.976
6.923
6.972
339,463
+0.06(+0.88%)
Sep 26, 2012
6.984
7.009
6.895
6.911
518,748
-0.07(-0.99%)
Sep 25, 2012
6.997
7.033
6.976
6.980
503,449
+0.02(+0.23%)
Sep 24, 2012
6.960
7.017
6.927
6.964
432,403
-0.01(-0.18%)
Sep 21, 2012
7.005
7.017
6.964
6.976
371,710
-0.01(-0.12%)
Sep 20, 2012
6.988
7.005
6.956
6.984
380,643
-0.02(-0.23%)
Sep 19, 2012
7.009
7.017
6.966
7.001
384,913
+0.01(+0.16%)
Sep 18, 2012
6.925
6.989
6.913
6.989
420,963
+0.06(+0.82%)
Sep 17, 2012
6.945
6.953
6.917
6.933
395,921
-0.03(-0.46%)
Sep 14, 2012
6.937
6.973
6.933
6.965
565,960
+0.05(+0.70%)
Sep 13, 2012
6.860
6.925
6.848
6.917
497,230
+0.06(+0.94%)
Sep 12, 2012
6.860
6.876
6.832
6.852
369,473
-0.01(-0.12%)
Sep 11, 2012
6.824
6.872
6.823
6.860
290,110
+0.06(+0.89%)
Sep 10, 2012
6.852
6.868
6.799
6.799
300,526
-0.04(-0.65%)
Sep 07, 2012
6.860
6.909
6.824
6.844
491,173
+0.01(+0.12%)
Sep 06, 2012
6.840
6.901
6.832
6.836
404,349
+0.00(+0.00%)
Sep 05, 2012
6.791
6.836
6.771
6.836
533,773
+0.04(+0.66%)
Sep 04, 2012
6.735
6.791
6.723
6.791
472,785
+0.08(+1.17%)
Aug 31, 2012
6.779
6.791
6.702
6.713
389,600
-0.03(-0.50%)
Aug 30, 2012
6.783
6.787
6.723
6.747
361,848
-0.05(-0.77%)
Aug 29, 2012
6.807
6.812
6.783
6.799
361,687
+0.09(+1.33%)
Aug 27, 2012
6.755
6.775
6.690
6.710
351,887
+0.00(+0.06%)
Aug 24, 2012
6.723
6.751
6.658
6.706
381,518
+0.00(+0.06%)
Aug 23, 2012
6.771
6.807
6.686
6.702
469,872
-0.08(-1.25%)
Aug 22, 2012
6.820
6.824
6.783
6.787
338,579
-0.02(-0.25%)
Aug 21, 2012
6.857
6.901
6.776
6.804
511,870
-0.01(-0.18%)
Aug 20, 2012
6.833
6.845
6.806
6.816
396,227
+0.02(+0.30%)
Aug 17, 2012
6.833
6.837
6.780
6.796
369,204
-0.02(-0.35%)
Aug 16, 2012
6.788
6.833
6.760
6.821
414,116
+0.05(+0.71%)
Aug 15, 2012
6.780
6.796
6.756
6.772
347,391
-0.02(-0.30%)
Aug 14, 2012
6.760
6.792
6.728
6.792
480,244
+0.06(+0.90%)
Aug 13, 2012
6.720
6.740
6.692
6.732
334,027
-0.01(-0.18%)
Aug 10, 2012
6.716
6.744
6.716
6.744
224,320
+0.00(+0.06%)
Aug 09, 2012
6.704
6.764
6.704
6.740
275,331
+0.04(+0.60%)
Aug 08, 2012
6.716
6.732
6.684
6.700
322,582
-0.03(-0.42%)
Aug 07, 2012
6.664
6.728
6.657
6.728
423,195
+0.08(+1.27%)
Aug 06, 2012
6.640
6.660
6.636
6.644
211,061
+0.01(+0.18%)
Aug 03, 2012
6.664
6.684
6.632
6.632
422,623
+0.04(+0.55%)
Aug 02, 2012
6.591
6.640
6.579
6.595
363,824
-0.03(-0.42%)
Aug 01, 2012
6.668
6.624
6.624
6.624
264,017
-0.01(-0.18%)
Jul 31, 2012
6.644
6.656
6.591
6.636
429,288
-0.00(-0.06%)
Jul 30, 2012
6.632
6.672
6.605
6.640
308,945
+0.00(+0.06%)
Jul 27, 2012
6.636
6.664
6.632
6.636
496,198
+0.00(+0.06%)
Jul 26, 2012
6.624
6.652
6.603
6.632
255,551
+0.07(+1.04%)
Jul 25, 2012
6.563
6.583
6.527
6.563
389,024
+0.03(+0.52%)
Jul 24, 2012
6.595
6.595
6.487
6.530
354,882
-0.04(-0.64%)
Jul 23, 2012
6.515
6.571
6.483
6.571
346,037
+0.00(+0.06%)
Jul 20, 2012
6.603
6.616
6.546
6.567
356,597
-0.05(-0.68%)
Jul 19, 2012
6.589
6.617
6.561
6.613
349,448
+0.04(+0.61%)
Jul 18, 2012
6.537
6.581
6.533
6.573
417,571
+0.03(+0.49%)
Jul 17, 2012
6.521
6.557
6.473
6.541
371,689
+0.03(+0.49%)
Jul 16, 2012
6.489
6.509
6.465
6.509
319,676
+0.03(+0.43%)
Jul 13, 2012
6.373
6.481
6.373
6.481
303,007
+0.10(+1.63%)
Jul 12, 2012
6.409
6.433
6.361
6.377
582,599
-0.06(-0.99%)
Jul 11, 2012
6.449
6.473
6.413
6.441
329,133
-0.02(-0.31%)
Jul 10, 2012
6.489
6.521
6.444
6.461
375,195
+0.00(+0.00%)
Jul 09, 2012
6.445
6.470
6.417
6.461
312,301
+0.00(+0.00%)
Jul 06, 2012
6.421
6.481
6.397
6.461
405,312
-0.04(-0.61%)
Jul 05, 2012
6.441
6.505
6.417
6.501
222,668
+0.05(+0.74%)
Jul 03, 2012
6.453
6.489
6.421
6.453
472,664
+0.01(+0.19%)
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
.