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 (%)
Apr 30, 2004
6.257
6.257
6.105
6.171
486,991
-0.09(-1.37%)
Apr 29, 2004
6.220
6.303
6.204
6.257
351,227
+0.02(+0.32%)
Apr 28, 2004
6.323
6.346
6.220
6.237
388,805
-0.05(-0.84%)
Apr 27, 2004
6.224
6.319
6.187
6.290
802,459
+0.04(+0.58%)
Apr 26, 2004
6.280
6.349
6.191
6.253
654,574
-0.06(-0.89%)
Apr 23, 2004
6.303
6.412
6.290
6.309
516,992
-0.03(-0.42%)
Apr 22, 2004
6.336
6.415
6.286
6.336
595,481
-0.02(-0.31%)
Apr 21, 2004
6.567
6.596
6.356
6.356
634,270
-0.21(-3.17%)
Apr 20, 2004
6.580
6.580
6.471
6.563
486,688
+0.02(+0.30%)
Apr 19, 2004
6.580
6.583
6.468
6.544
340,015
+0.00(+0.00%)
Apr 16, 2004
6.323
6.580
6.290
6.544
342,136
+0.22(+3.55%)
Apr 15, 2004
6.379
6.445
6.204
6.319
685,485
-0.10(-1.59%)
Apr 14, 2004
6.610
6.633
6.336
6.422
919,737
-0.27(-4.04%)
Apr 13, 2004
6.907
6.907
6.649
6.692
708,819
-0.15(-2.17%)
Apr 12, 2004
6.827
6.844
6.715
6.841
536,084
+0.06(+0.88%)
Apr 08, 2004
6.748
6.910
6.712
6.781
476,687
+0.02(+0.24%)
Apr 07, 2004
6.728
6.811
6.722
6.765
492,749
+0.02(+0.24%)
Apr 06, 2004
6.814
6.831
6.722
6.748
630,331
-0.04(-0.54%)
Apr 05, 2004
6.897
6.933
6.765
6.785
568,207
-0.12(-1.67%)
Apr 02, 2004
6.926
6.963
6.883
6.900
535,781
-0.02(-0.24%)
Apr 01, 2004
6.841
6.923
6.834
6.916
327,287
+0.06(+0.91%)
Mar 31, 2004
6.864
6.874
6.798
6.854
506,386
+0.02(+0.34%)
Mar 30, 2004
6.860
6.864
6.794
6.831
513,962
+0.00(+0.00%)
Mar 29, 2004
6.841
6.844
6.775
6.831
359,409
+0.03(+0.44%)
Mar 26, 2004
6.758
6.844
6.752
6.801
493,658
+0.04(+0.63%)
Mar 25, 2004
6.722
6.781
6.715
6.758
686,394
+0.05(+0.69%)
Mar 24, 2004
6.775
6.775
6.659
6.712
707,607
-0.06(-0.93%)
Mar 23, 2004
6.758
6.788
6.692
6.775
719,728
+0.02(+0.24%)
Mar 22, 2004
6.801
6.811
6.735
6.758
517,598
-0.05(-0.68%)
Mar 19, 2004
6.814
6.837
6.804
6.804
348,500
-0.04(-0.53%)
Mar 18, 2004
6.837
6.847
6.798
6.841
510,628
+0.01(+0.10%)
Mar 17, 2004
6.791
6.851
6.785
6.834
661,544
+0.01(+0.19%)
Mar 16, 2004
6.801
6.837
6.771
6.821
585,177
+0.01(+0.15%)
Mar 15, 2004
6.890
6.890
6.771
6.811
594,571
-0.07(-1.01%)
Mar 12, 2004
6.864
6.883
6.788
6.880
456,989
+0.05(+0.72%)
Mar 11, 2004
6.890
6.913
6.817
6.831
512,447
-0.06(-0.91%)
Mar 10, 2004
6.930
6.963
6.870
6.893
630,027
-0.03(-0.48%)
Mar 09, 2004
7.025
7.025
6.897
6.926
694,273
-0.08(-1.08%)
Mar 08, 2004
7.019
7.029
6.943
7.002
576,389
-0.05(-0.70%)
Mar 05, 2004
7.002
7.052
6.969
7.052
532,447
+0.09(+1.33%)
Mar 04, 2004
7.006
7.006
6.930
6.959
748,821
-0.03(-0.47%)
Mar 03, 2004
6.913
7.012
6.890
6.992
578,813
+0.06(+0.81%)
Mar 02, 2004
6.930
6.976
6.867
6.936
449,110
+0.01(+0.14%)
Mar 01, 2004
6.883
6.926
6.837
6.926
470,323
+0.05(+0.77%)
Feb 27, 2004
6.847
6.910
6.798
6.874
438,504
+0.05(+0.73%)
Feb 26, 2004
6.781
6.857
6.781
6.824
516,689
+0.06(+0.83%)
Feb 25, 2004
6.699
6.794
6.699
6.768
461,838
+0.04(+0.54%)
Feb 24, 2004
6.758
6.778
6.699
6.732
806,702
-0.02(-0.24%)
Feb 23, 2004
6.821
6.824
6.732
6.748
852,462
-0.06(-0.87%)
Feb 20, 2004
6.857
6.877
6.781
6.808
628,815
-0.05(-0.72%)
Feb 19, 2004
6.923
6.926
6.831
6.857
669,120
-0.06(-0.91%)
Feb 18, 2004
6.893
6.930
6.867
6.920
513,962
+0.04(+0.62%)
Feb 17, 2004
6.923
6.926
6.837
6.877
589,117
-0.02(-0.33%)
Feb 13, 2004
6.897
6.956
6.844
6.900
771,852
-0.01(-0.14%)
Feb 12, 2004
6.903
6.930
6.870
6.910
582,753
-0.00(-0.05%)
Feb 11, 2004
6.903
6.930
6.841
6.913
964,285
-0.00(-0.05%)
Feb 10, 2004
6.910
6.976
6.831
6.916
830,946
+0.05(+0.67%)
Feb 09, 2004
6.913
6.973
6.821
6.870
683,666
-0.09(-1.23%)
Feb 06, 2004
6.946
6.979
6.831
6.956
673,060
+0.01(+0.14%)
Feb 05, 2004
6.930
6.946
6.831
6.946
670,635
+0.04(+0.53%)
Feb 04, 2004
6.864
6.910
6.837
6.910
542,751
+0.05(+0.72%)
Feb 03, 2004
6.824
6.903
6.801
6.860
629,118
+0.07(+1.02%)
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
.