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 27, 2013
7.951
7.969
7.934
7.969
210,026
-0.02(-0.28%)
Sep 26, 2013
7.951
7.995
7.951
7.991
240,752
+0.03(+0.39%)
Sep 25, 2013
7.943
7.973
7.925
7.960
265,404
+0.00(+0.00%)
Sep 24, 2013
7.965
7.978
7.935
7.960
331,773
-0.02(-0.28%)
Sep 23, 2013
7.929
7.987
7.929
7.982
323,906
+0.00(+0.06%)
Sep 20, 2013
8.084
8.084
7.956
7.978
251,581
-0.11(-1.36%)
Sep 19, 2013
8.066
8.114
8.057
8.088
335,339
+0.03(+0.31%)
Sep 18, 2013
7.914
8.084
7.914
8.063
366,839
+0.14(+1.77%)
Sep 17, 2013
7.914
7.944
7.901
7.923
232,245
+0.01(+0.11%)
Sep 16, 2013
7.925
7.944
7.892
7.914
327,614
+0.04(+0.44%)
Sep 13, 2013
7.883
7.905
7.874
7.879
262,260
-0.01(-0.17%)
Sep 12, 2013
7.879
7.927
7.879
7.892
269,420
+0.01(+0.11%)
Sep 11, 2013
7.901
7.901
7.874
7.883
215,062
-0.03(-0.39%)
Sep 10, 2013
7.870
7.918
7.853
7.914
250,111
+0.07(+0.95%)
Sep 09, 2013
7.747
7.844
7.747
7.839
238,242
+0.10(+1.24%)
Sep 06, 2013
7.791
7.797
7.708
7.743
284,218
-0.03(-0.34%)
Sep 05, 2013
7.791
7.796
7.739
7.769
186,706
+0.00(+0.00%)
Sep 04, 2013
7.756
7.782
7.730
7.769
410,338
+0.01(+0.17%)
Sep 03, 2013
7.853
7.853
7.717
7.756
247,593
+0.04(+0.51%)
Aug 30, 2013
7.730
7.734
7.686
7.717
277,360
+0.03(+0.34%)
Aug 29, 2013
7.682
7.704
7.677
7.691
310,473
+0.01(+0.11%)
Aug 28, 2013
7.695
7.712
7.673
7.682
285,134
+0.00(+0.00%)
Aug 27, 2013
7.699
7.743
7.677
7.682
281,179
-0.13(-1.68%)
Aug 26, 2013
7.857
7.866
7.796
7.813
217,934
-0.03(-0.39%)
Aug 23, 2013
7.778
7.844
7.770
7.844
169,861
+0.07(+0.90%)
Aug 22, 2013
7.747
7.787
7.730
7.774
335,467
+0.05(+0.68%)
Aug 21, 2013
7.817
7.822
7.704
7.721
473,175
-0.10(-1.25%)
Aug 20, 2013
7.819
7.849
7.801
7.819
290,672
-0.01(-0.17%)
Aug 19, 2013
7.910
7.910
7.823
7.832
274,354
-0.07(-0.88%)
Aug 16, 2013
7.901
7.919
7.875
7.901
317,646
+0.00(+0.00%)
Aug 15, 2013
7.906
7.997
7.819
7.901
414,708
-0.07(-0.82%)
Aug 14, 2013
7.988
8.036
7.932
7.967
316,975
-0.06(-0.76%)
Aug 13, 2013
8.067
8.067
7.975
8.027
337,283
-0.01(-0.11%)
Aug 12, 2013
8.045
8.075
8.010
8.036
285,726
-0.03(-0.43%)
Aug 09, 2013
8.088
8.110
8.049
8.071
329,600
-0.06(-0.70%)
Aug 08, 2013
8.197
8.197
8.106
8.127
251,246
-0.05(-0.64%)
Aug 07, 2013
8.175
8.188
8.127
8.180
288,128
-0.02(-0.27%)
Aug 06, 2013
8.197
8.210
8.123
8.201
319,475
-0.00(-0.05%)
Aug 05, 2013
8.228
8.236
8.188
8.206
316,763
-0.05(-0.63%)
Aug 02, 2013
8.258
8.262
8.219
8.258
211,351
+0.00(+0.05%)
Aug 01, 2013
8.145
8.254
8.145
8.254
440,062
+0.13(+1.66%)
Jul 31, 2013
8.154
8.179
8.067
8.119
437,274
-0.01(-0.11%)
Jul 30, 2013
8.114
8.149
8.084
8.127
282,936
+0.02(+0.21%)
Jul 29, 2013
8.075
8.123
8.058
8.110
268,438
-0.00(-0.05%)
Jul 26, 2013
8.084
8.123
8.036
8.114
262,513
-0.01(-0.15%)
Jul 25, 2013
8.097
8.145
8.062
8.127
321,765
-0.01(-0.12%)
Jul 24, 2013
8.162
8.175
8.093
8.136
298,172
-0.01(-0.16%)
Jul 23, 2013
8.158
8.175
8.136
8.149
328,646
+0.03(+0.38%)
Jul 22, 2013
8.175
8.184
8.110
8.119
345,504
-0.06(-0.76%)
Jul 19, 2013
8.168
8.185
8.155
8.181
204,984
-0.00(-0.05%)
Jul 18, 2013
8.163
8.211
8.163
8.185
300,854
+0.04(+0.53%)
Jul 17, 2013
8.146
8.155
8.120
8.142
264,048
+0.01(+0.16%)
Jul 16, 2013
8.207
8.220
8.112
8.129
345,950
-0.10(-1.21%)
Jul 15, 2013
8.198
8.228
8.176
8.228
321,764
+0.06(+0.74%)
Jul 12, 2013
8.116
8.168
8.116
8.168
272,751
+0.03(+0.37%)
Jul 11, 2013
8.112
8.151
8.034
8.138
454,790
+0.14(+1.79%)
Jul 10, 2013
8.012
8.012
7.960
7.995
200,955
-0.02(-0.22%)
Jul 09, 2013
7.977
8.012
7.952
8.012
409,329
+0.07(+0.87%)
Jul 08, 2013
7.943
7.975
7.904
7.943
295,561
+0.06(+0.77%)
Jul 05, 2013
7.947
7.952
7.826
7.882
449,371
+0.02(+0.28%)
Jul 03, 2013
7.830
7.865
7.800
7.861
162,561
-0.01(-0.16%)
Jul 02, 2013
7.865
7.917
7.843
7.874
482,119
-0.03(-0.38%)
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
.