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
)
24.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2008
5.114
5.243
5.081
5.174
780,734
+0.16(+3.16%)
Sep 29, 2008
5.283
5.514
4.890
5.015
1,201,325
-0.55(-9.90%)
Sep 26, 2008
5.451
5.586
5.444
5.567
0
-0.07(-1.29%)
Sep 25, 2008
5.550
5.745
5.548
5.639
803,400
+0.10(+1.85%)
Sep 24, 2008
5.596
5.633
5.504
5.537
630,409
-0.05(-0.94%)
Sep 23, 2008
5.682
5.699
5.514
5.590
619,066
-0.09(-1.57%)
Sep 22, 2008
5.672
5.896
5.672
5.679
707,351
-0.27(-4.60%)
Sep 19, 2008
6.002
6.599
5.854
5.953
0
+0.42(+7.64%)
Sep 18, 2008
5.425
5.530
5.058
5.530
1,497,174
+0.15(+2.82%)
Sep 17, 2008
5.672
5.699
5.362
5.378
1,133,200
-0.37(-6.38%)
Sep 16, 2008
5.817
5.887
5.603
5.745
1,062,981
-0.20(-3.39%)
Sep 15, 2008
6.038
6.111
5.926
5.946
897,140
-0.30(-4.81%)
Sep 12, 2008
6.200
6.273
6.180
6.246
565,827
+0.04(+0.64%)
Sep 11, 2008
6.174
6.209
6.085
6.207
611,371
-0.07(-1.10%)
Sep 10, 2008
6.316
6.358
6.200
6.276
857,508
-0.06(-0.99%)
Sep 09, 2008
6.553
6.579
6.329
6.339
513,767
-0.23(-3.52%)
Sep 08, 2008
6.692
6.715
6.507
6.570
679,760
+0.05(+0.76%)
Sep 05, 2008
6.573
6.576
6.418
6.520
0
-0.11(-1.69%)
Sep 04, 2008
6.811
6.814
6.606
6.632
551,550
-0.22(-3.23%)
Sep 03, 2008
6.929
6.929
6.797
6.853
339,143
-0.09(-1.33%)
Sep 02, 2008
6.995
7.015
6.926
6.946
607,195
-0.00(-0.00%)
Aug 29, 2008
6.995
7.005
6.923
6.946
365,625
-0.05(-0.71%)
Aug 28, 2008
6.929
6.995
6.916
6.995
324,242
+0.11(+1.63%)
Aug 27, 2008
6.853
6.900
6.853
6.883
310,283
+0.04(+0.63%)
Aug 26, 2008
6.827
6.896
6.791
6.840
1,062,408
+0.01(+0.14%)
Aug 25, 2008
6.923
6.939
6.817
6.830
516,107
-0.13(-1.85%)
Aug 22, 2008
6.893
6.969
6.834
6.959
362,243
+0.12(+1.74%)
Aug 21, 2008
6.751
6.880
6.751
6.840
1,413,993
+0.04(+0.63%)
Aug 20, 2008
6.787
6.817
6.751
6.797
435,162
-0.01(-0.19%)
Aug 19, 2008
6.853
6.860
6.771
6.811
484,101
-0.08(-1.23%)
Aug 18, 2008
6.979
6.979
6.860
6.895
403,792
-0.08(-1.15%)
Aug 15, 2008
6.946
6.975
6.906
6.975
0
+0.05(+0.67%)
Aug 14, 2008
6.929
6.966
6.898
6.929
305,503
-0.01(-0.19%)
Aug 13, 2008
6.933
6.966
6.863
6.942
363,791
-0.03(-0.43%)
Aug 12, 2008
7.055
7.055
6.946
6.972
520,080
-0.09(-1.22%)
Aug 11, 2008
7.032
7.122
7.015
7.058
317,571
+0.02(+0.23%)
Aug 08, 2008
6.979
7.101
6.979
7.041
380,960
+0.07(+0.99%)
Aug 07, 2008
7.032
7.084
6.956
6.972
219,598
-0.14(-1.90%)
Aug 06, 2008
7.114
7.159
7.051
7.107
329,339
-0.04(-0.51%)
Aug 05, 2008
7.074
7.150
7.058
7.144
333,991
+0.11(+1.55%)
Aug 04, 2008
7.170
7.170
7.015
7.035
336,173
-0.17(-2.38%)
Aug 01, 2008
7.246
7.246
7.114
7.206
432,389
-0.01(-0.18%)
Jul 31, 2008
7.226
7.286
7.197
7.220
541,155
-0.01(-0.14%)
Jul 30, 2008
7.150
7.230
7.088
7.230
601,376
+0.13(+1.77%)
Jul 29, 2008
7.104
7.107
6.962
7.104
401,822
+0.17(+2.47%)
Jul 28, 2008
7.088
7.107
6.916
6.933
348,117
-0.12(-1.73%)
Jul 25, 2008
7.121
7.121
6.995
7.055
389,106
-0.04(-0.51%)
Jul 24, 2008
7.289
7.289
7.091
7.091
390,833
-0.24(-3.29%)
Jul 23, 2008
7.230
7.355
7.210
7.332
486,334
+0.11(+1.51%)
Jul 22, 2008
7.121
7.239
7.081
7.223
394,773
+0.00(+0.05%)
Jul 21, 2008
7.160
7.223
7.134
7.220
344,598
+0.09(+1.25%)
Jul 18, 2008
7.173
7.173
7.098
7.131
413,842
-0.06(-0.83%)
Jul 17, 2008
7.193
7.200
7.084
7.190
472,990
+0.09(+1.25%)
Jul 16, 2008
6.863
7.114
6.834
7.101
680,102
+0.19(+2.77%)
Jul 15, 2008
6.962
7.041
6.811
6.909
969,171
-0.15(-2.15%)
Jul 14, 2008
7.263
7.266
7.012
7.061
974,099
-0.11(-1.52%)
Jul 11, 2008
7.276
7.286
7.041
7.170
952,591
-0.16(-2.25%)
Jul 10, 2008
7.358
7.397
7.236
7.335
487,640
-0.04(-0.54%)
Jul 09, 2008
7.494
7.510
7.375
7.375
546,704
-0.08(-1.11%)
Jul 08, 2008
7.322
7.457
7.309
7.457
488,325
+0.10(+1.35%)
Jul 07, 2008
7.619
7.633
7.309
7.358
613,777
-0.23(-3.09%)
Jul 04, 2008
7.616
7.629
7.510
7.593
299,248
+0.00(+0.00%)
Jul 03, 2008
7.616
7.629
7.510
7.593
299,248
-0.02(-0.22%)
Jul 02, 2008
7.715
7.767
7.606
7.609
325,872
-0.12(-1.54%)
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
.