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
)
24.11
+0.07 (+0.29%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 21, 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 (%)
Aug 31, 2007
8.959
8.989
8.931
8.953
378,501
+0.06(+0.63%)
Aug 30, 2007
8.890
8.972
8.860
8.896
333,954
-0.03(-0.37%)
Aug 29, 2007
8.903
8.929
8.804
8.929
413,654
+0.16(+1.81%)
Aug 28, 2007
8.936
8.936
8.745
8.771
443,353
-0.19(-2.17%)
Aug 27, 2007
9.002
9.075
8.926
8.966
306,983
-0.02(-0.26%)
Aug 24, 2007
8.913
9.005
8.850
8.989
336,681
+0.12(+1.38%)
Aug 23, 2007
8.913
8.969
8.830
8.867
496,385
-0.01(-0.07%)
Aug 22, 2007
8.873
8.873
8.761
8.873
441,837
+0.07(+0.75%)
Aug 21, 2007
8.725
8.811
8.629
8.807
570,631
+0.07(+0.76%)
Aug 20, 2007
8.811
8.883
8.527
8.741
714,274
+0.18(+2.16%)
Aug 17, 2007
8.395
8.557
8.114
8.557
941,253
+0.53(+6.62%)
Aug 16, 2007
7.890
8.052
7.279
8.025
2,277,676
-0.04(-0.49%)
Aug 15, 2007
7.920
8.372
7.824
8.065
1,837,051
-0.30(-3.63%)
Aug 14, 2007
8.844
8.844
8.335
8.368
884,584
-0.42(-4.80%)
Aug 13, 2007
8.768
8.863
8.768
8.791
294,558
+0.02(+0.19%)
Aug 10, 2007
8.665
8.827
8.636
8.774
601,238
-0.13(-1.45%)
Aug 09, 2007
9.015
9.032
8.867
8.903
516,689
-0.15(-1.68%)
Aug 08, 2007
8.949
9.114
8.949
9.055
392,138
+0.14(+1.52%)
Aug 07, 2007
8.794
8.992
8.761
8.919
670,029
+0.13(+1.43%)
Aug 06, 2007
8.830
8.860
8.613
8.794
766,094
-0.08(-0.86%)
Aug 03, 2007
8.946
9.018
8.857
8.870
325,772
-0.15(-1.65%)
Aug 02, 2007
8.992
9.065
8.962
9.018
398,805
+0.05(+0.55%)
Aug 01, 2007
8.840
8.971
8.827
8.969
367,289
+0.02(+0.26%)
Jul 31, 2007
9.207
9.207
8.946
8.946
495,779
-0.03(-0.33%)
Jul 30, 2007
9.015
9.018
8.778
8.976
590,026
+0.09(+1.00%)
Jul 27, 2007
8.860
8.976
8.824
8.887
476,384
-0.04(-0.48%)
Jul 26, 2007
8.936
8.939
8.580
8.929
2,098,578
-0.30(-3.29%)
Jul 25, 2007
9.345
9.428
9.078
9.233
1,143,990
-0.16(-1.76%)
Jul 24, 2007
9.553
9.579
9.365
9.398
493,658
-0.24(-2.53%)
Jul 23, 2007
9.622
9.685
9.593
9.642
355,470
-0.03(-0.31%)
Jul 20, 2007
9.764
9.777
9.659
9.672
327,590
-0.19(-1.97%)
Jul 19, 2007
9.840
9.876
9.777
9.867
398,502
+0.07(+0.74%)
Jul 18, 2007
9.817
9.850
9.649
9.794
862,159
-0.09(-0.90%)
Jul 17, 2007
9.919
9.929
9.840
9.883
312,438
-0.03(-0.27%)
Jul 16, 2007
9.939
9.973
9.890
9.909
375,168
-0.06(-0.56%)
Jul 13, 2007
9.946
9.989
9.916
9.966
286,073
+0.02(+0.23%)
Jul 12, 2007
9.834
9.952
9.834
9.942
377,289
+0.11(+1.14%)
Jul 11, 2007
9.702
9.834
9.702
9.830
272,133
+0.12(+1.26%)
Jul 10, 2007
9.834
9.886
9.708
9.708
354,561
-0.16(-1.61%)
Jul 09, 2007
9.870
9.929
9.837
9.867
312,741
-0.00(-0.03%)
Jul 06, 2007
9.801
9.880
9.794
9.870
280,618
+0.05(+0.53%)
Jul 05, 2007
9.817
9.873
9.784
9.817
230,313
-0.02(-0.17%)
Jul 03, 2007
9.843
9.969
9.801
9.834
190,311
+0.04(+0.37%)
Jul 02, 2007
9.883
9.883
9.748
9.797
317,892
+0.08(+0.78%)
Jun 29, 2007
9.797
9.850
9.678
9.721
240,919
+0.00(+0.00%)
Jun 28, 2007
9.705
9.781
9.659
9.721
278,194
+0.04(+0.41%)
Jun 27, 2007
9.573
9.682
9.553
9.682
255,768
+0.05(+0.55%)
Jun 26, 2007
9.665
9.685
9.586
9.629
330,620
-0.00(-0.03%)
Jun 25, 2007
9.636
9.702
9.573
9.632
269,102
-0.02(-0.17%)
Jun 22, 2007
9.705
9.708
9.573
9.649
259,708
-0.08(-0.85%)
Jun 21, 2007
9.659
9.744
9.642
9.731
334,560
+0.01(+0.10%)
Jun 20, 2007
9.896
9.926
9.708
9.721
376,683
-0.22(-2.19%)
Jun 19, 2007
9.840
9.939
9.824
9.939
291,831
+0.07(+0.67%)
Jun 18, 2007
9.824
9.873
9.794
9.873
313,347
+0.08(+0.81%)
Jun 15, 2007
9.771
9.896
9.761
9.794
326,984
+0.08(+0.85%)
Jun 14, 2007
9.642
9.774
9.642
9.711
353,045
+0.01(+0.10%)
Jun 13, 2007
9.523
9.718
9.523
9.702
261,223
+0.11(+1.10%)
Jun 12, 2007
9.639
9.675
9.546
9.596
413,957
-0.10(-0.99%)
Jun 11, 2007
9.665
9.711
9.612
9.692
230,919
+0.03(+0.34%)
Jun 08, 2007
9.388
9.665
9.358
9.659
520,629
+0.09(+0.97%)
Jun 07, 2007
9.890
9.890
9.550
9.566
623,664
-0.28(-2.85%)
Jun 06, 2007
9.999
10.03
9.807
9.847
437,898
-0.22(-2.20%)
Jun 05, 2007
10.15
10.16
10.00
10.07
394,259
-0.08(-0.81%)
Jun 04, 2007
10.09
10.16
10.09
10.15
343,651
+0.05(+0.49%)
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
.