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 (%)
Aug 31, 2009
4.653
4.663
4.574
4.593
534,175
-0.06(-1.21%)
Aug 28, 2009
4.600
4.653
4.560
4.649
743,126
+0.06(+1.37%)
Aug 27, 2009
4.626
4.633
4.541
4.587
478,209
-0.03(-0.74%)
Aug 26, 2009
4.643
4.656
4.607
4.621
639,822
-0.02(-0.47%)
Aug 25, 2009
4.593
4.653
4.593
4.643
690,360
+0.05(+1.01%)
Aug 24, 2009
4.534
4.600
4.534
4.597
1,242,788
+0.07(+1.53%)
Aug 21, 2009
4.514
4.570
4.508
4.527
951,184
+0.03(+0.62%)
Aug 20, 2009
4.475
4.537
4.465
4.500
779,031
-0.01(-0.25%)
Aug 19, 2009
4.455
4.547
4.448
4.511
594,211
+0.01(+0.29%)
Aug 18, 2009
4.376
4.531
4.376
4.498
901,106
+0.06(+1.42%)
Aug 17, 2009
4.514
4.514
4.346
4.435
1,073,168
-0.14(-2.97%)
Aug 14, 2009
4.498
4.590
4.498
4.570
578,798
+0.00(+0.00%)
Aug 13, 2009
4.544
4.603
4.504
4.570
544,196
+0.07(+1.47%)
Aug 12, 2009
4.524
4.587
4.494
4.504
580,440
-0.01(-0.15%)
Aug 11, 2009
4.610
4.610
4.498
4.511
690,503
-0.11(-2.29%)
Aug 10, 2009
4.557
4.617
4.557
4.617
649,347
+0.04(+0.79%)
Aug 07, 2009
4.524
4.617
4.521
4.580
524,723
+0.09(+2.06%)
Aug 06, 2009
4.564
4.600
4.455
4.488
665,181
-0.07(-1.52%)
Aug 05, 2009
4.442
4.583
4.442
4.557
582,831
+0.00(+0.07%)
Aug 04, 2009
4.498
4.580
4.491
4.554
667,741
+0.04(+0.81%)
Aug 03, 2009
4.537
4.583
4.498
4.518
825,585
+0.00(+0.07%)
Jul 31, 2009
4.455
4.524
4.438
4.514
494,773
+0.06(+1.41%)
Jul 30, 2009
4.369
4.458
4.369
4.452
681,069
+0.13(+2.90%)
Jul 29, 2009
4.392
4.402
4.308
4.326
875,757
-0.09(-2.09%)
Jul 28, 2009
4.445
4.448
4.366
4.418
682,381
-0.01(-0.30%)
Jul 27, 2009
4.402
4.438
4.353
4.432
598,590
+0.03(+0.75%)
Jul 24, 2009
4.379
4.405
4.339
4.399
5,863
-0.03(-0.60%)
Jul 23, 2009
4.313
4.435
4.306
4.425
831,773
+0.13(+3.07%)
Jul 22, 2009
4.267
4.313
4.237
4.293
555,591
-0.02(-0.38%)
Jul 21, 2009
4.300
4.346
4.277
4.310
700,664
+0.03(+0.69%)
Jul 20, 2009
4.230
4.287
4.194
4.280
855,095
+0.06(+1.34%)
Jul 17, 2009
4.188
4.224
4.163
4.223
617,939
+0.03(+0.62%)
Jul 16, 2009
4.178
4.214
4.125
4.197
618,400
+0.03(+0.79%)
Jul 15, 2009
4.065
4.174
4.065
4.164
962,233
+0.15(+3.61%)
Jul 14, 2009
3.993
4.032
3.976
4.019
513,259
+0.05(+1.33%)
Jul 13, 2009
3.933
3.976
3.933
3.966
531,129
+0.04(+1.09%)
Jul 10, 2009
3.884
3.937
3.834
3.924
489,870
+0.03(+0.85%)
Jul 09, 2009
3.848
3.924
3.818
3.891
547,348
+0.10(+2.61%)
Jul 08, 2009
3.881
3.897
3.752
3.792
758,260
-0.07(-1.88%)
Jul 07, 2009
3.910
3.924
3.854
3.864
464,657
-0.05(-1.35%)
Jul 06, 2009
3.930
3.960
3.907
3.917
453,701
-0.05(-1.33%)
Jul 02, 2009
3.993
4.013
3.940
3.970
701,728
-0.07(-1.80%)
Jul 01, 2009
3.993
4.052
3.980
4.042
523,362
+0.06(+1.49%)
Jun 30, 2009
4.013
4.013
3.910
3.983
565,440
+0.02(+0.42%)
Jun 29, 2009
3.950
3.976
3.920
3.966
722,047
+0.03(+0.75%)
Jun 26, 2009
3.953
3.960
3.907
3.937
626,970
-0.03(-0.83%)
Jun 25, 2009
3.910
3.976
3.894
3.970
945,169
+0.10(+2.64%)
Jun 24, 2009
3.782
3.920
3.782
3.867
640,179
+0.12(+3.08%)
Jun 23, 2009
3.828
3.867
3.660
3.752
1,165,282
-0.07(-1.73%)
Jun 22, 2009
4.003
4.003
3.811
3.818
958,936
-0.20(-4.93%)
Jun 19, 2009
4.023
4.059
3.973
4.016
461,981
+0.00(+0.08%)
Jun 18, 2009
4.056
4.102
3.999
4.013
1,060,622
-0.03(-0.65%)
Jun 17, 2009
4.059
4.092
4.003
4.039
722,710
-0.02(-0.49%)
Jun 16, 2009
4.155
4.164
4.052
4.059
714,886
-0.06(-1.52%)
Jun 15, 2009
4.174
4.174
4.101
4.122
674,399
-0.12(-2.88%)
Jun 12, 2009
4.164
4.247
4.151
4.244
629,952
+0.07(+1.66%)
Jun 11, 2009
4.148
4.211
4.141
4.174
735,572
+0.04(+1.04%)
Jun 10, 2009
4.148
4.171
4.075
4.131
473,430
+0.01(+0.32%)
Jun 09, 2009
4.062
4.122
4.042
4.118
430,119
+0.08(+1.88%)
Jun 08, 2009
4.032
4.059
4.009
4.042
574,340
-0.03(-0.81%)
Jun 05, 2009
4.135
4.141
4.046
4.075
769,370
+0.00(+0.08%)
Jun 04, 2009
3.966
4.075
3.924
4.072
801,962
+0.10(+2.58%)
Jun 03, 2009
4.013
4.013
3.910
3.970
902,537
-0.09(-2.12%)
Jun 02, 2009
3.927
4.062
3.927
4.056
713,380
+0.09(+2.16%)
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
.