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, 2014
9.508
9.508
9.424
9.447
350,899
-0.04(-0.39%)
Sep 29, 2014
9.438
9.499
9.401
9.485
357,157
-0.03(-0.34%)
Sep 26, 2014
9.471
9.546
9.429
9.517
195,943
+0.05(+0.49%)
Sep 25, 2014
9.560
9.560
9.447
9.471
210,333
-0.10(-1.03%)
Sep 24, 2014
9.532
9.574
9.492
9.569
171,181
+0.07(+0.69%)
Sep 23, 2014
9.532
9.564
9.499
9.503
139,799
-0.04(-0.44%)
Sep 22, 2014
9.611
9.625
9.533
9.546
200,899
-0.10(-1.02%)
Sep 19, 2014
9.634
9.658
9.606
9.644
238,974
+0.04(+0.41%)
Sep 18, 2014
9.548
9.618
9.543
9.605
219,419
+0.06(+0.59%)
Sep 17, 2014
9.534
9.548
9.501
9.548
170,184
+0.03(+0.29%)
Sep 16, 2014
9.436
9.529
9.432
9.520
204,889
+0.08(+0.89%)
Sep 15, 2014
9.450
9.459
9.422
9.436
216,404
-0.02(-0.20%)
Sep 12, 2014
9.473
9.501
9.445
9.455
216,924
-0.04(-0.44%)
Sep 11, 2014
9.473
9.497
9.436
9.497
251,105
+0.00(+0.00%)
Sep 10, 2014
9.478
9.497
9.450
9.497
240,870
+0.03(+0.34%)
Sep 09, 2014
9.511
9.511
9.444
9.464
188,738
-0.04(-0.44%)
Sep 08, 2014
9.543
9.562
9.492
9.506
259,082
-0.04(-0.39%)
Sep 05, 2014
9.576
9.576
9.543
9.543
231,979
-0.02(-0.24%)
Sep 04, 2014
9.580
9.580
9.566
9.566
318,058
-0.02(-0.19%)
Sep 03, 2014
9.576
9.604
9.562
9.585
203,135
+0.02(+0.19%)
Sep 02, 2014
9.576
9.589
9.548
9.566
304,583
+0.00(+0.00%)
Aug 29, 2014
9.585
9.566
9.566
9.566
290,138
+0.00(+0.05%)
Aug 28, 2014
9.539
9.562
9.520
9.562
229,071
-0.01(-0.15%)
Aug 27, 2014
9.580
9.599
9.564
9.576
221,444
+0.00(+0.05%)
Aug 26, 2014
9.543
9.580
9.529
9.571
351,987
+0.05(+0.54%)
Aug 25, 2014
9.525
9.543
9.498
9.520
231,696
+0.03(+0.29%)
Aug 22, 2014
9.511
9.525
9.483
9.492
264,892
-0.03(-0.34%)
Aug 21, 2014
9.539
9.570
9.515
9.525
244,567
-0.01(-0.10%)
Aug 20, 2014
9.525
9.557
9.525
9.534
234,425
-0.01(-0.07%)
Aug 19, 2014
9.425
9.550
9.424
9.540
187,206
+0.12(+1.33%)
Aug 18, 2014
9.425
9.434
9.406
9.416
261,006
+0.05(+0.49%)
Aug 15, 2014
9.429
9.433
9.346
9.369
172,230
-0.05(-0.54%)
Aug 14, 2014
9.355
9.429
9.332
9.420
249,188
+0.08(+0.89%)
Aug 13, 2014
9.291
9.346
9.263
9.337
245,615
+0.05(+0.55%)
Aug 12, 2014
9.286
9.300
9.254
9.286
217,702
-0.02(-0.20%)
Aug 11, 2014
9.231
9.305
9.231
9.305
240,815
+0.12(+1.26%)
Aug 08, 2014
9.110
9.170
9.106
9.189
275,016
+0.07(+0.76%)
Aug 07, 2014
9.147
9.184
9.115
9.119
232,740
-0.02(-0.25%)
Aug 06, 2014
9.101
9.170
9.064
9.143
433,148
+0.00(+0.05%)
Aug 05, 2014
9.221
9.231
9.120
9.138
335,932
-0.11(-1.15%)
Aug 04, 2014
9.323
9.328
9.217
9.244
268,115
-0.03(-0.30%)
Aug 01, 2014
9.346
9.360
9.222
9.272
301,515
-0.07(-0.79%)
Jul 31, 2014
9.485
9.494
9.318
9.346
492,199
-0.18(-1.85%)
Jul 30, 2014
9.578
9.578
9.476
9.522
305,494
-0.03(-0.34%)
Jul 29, 2014
9.540
9.577
9.536
9.554
174,020
+0.02(+0.19%)
Jul 28, 2014
9.554
9.564
9.513
9.536
291,094
-0.01(-0.10%)
Jul 25, 2014
9.587
9.587
9.545
9.545
168,556
-0.04(-0.43%)
Jul 24, 2014
9.578
9.587
9.554
9.587
178,096
+0.02(+0.19%)
Jul 23, 2014
9.540
9.591
9.531
9.568
262,925
+0.04(+0.44%)
Jul 22, 2014
9.480
9.540
9.480
9.527
295,723
+0.07(+0.76%)
Jul 21, 2014
9.459
9.478
9.422
9.455
356,542
-0.03(-0.29%)
Jul 18, 2014
9.478
9.496
9.432
9.482
305,922
+0.02(+0.24%)
Jul 17, 2014
9.505
9.514
9.450
9.459
270,053
-0.06(-0.68%)
Jul 16, 2014
9.524
9.537
9.505
9.524
261,516
+0.03(+0.34%)
Jul 15, 2014
9.514
9.514
9.450
9.491
244,223
-0.01(-0.15%)
Jul 14, 2014
9.482
9.533
9.482
9.505
185,982
+0.04(+0.39%)
Jul 11, 2014
9.436
9.473
9.432
9.468
194,872
+0.03(+0.34%)
Jul 10, 2014
9.468
9.505
9.427
9.436
377,532
-0.09(-0.97%)
Jul 09, 2014
9.510
9.547
9.491
9.528
337,038
+0.02(+0.19%)
Jul 08, 2014
9.496
9.510
9.432
9.510
397,654
+0.00(+0.00%)
Jul 07, 2014
9.482
9.514
9.473
9.510
336,321
+0.00(+0.05%)
Jul 03, 2014
9.519
9.505
9.505
9.505
229,745
+0.00(+0.00%)
Jul 02, 2014
9.542
9.551
9.473
9.505
366,886
-0.06(-0.63%)
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
.