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
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2005
7.243
7.266
7.200
7.223
383,069
+0.00(+0.00%)
Nov 29, 2005
7.236
7.239
7.154
7.223
372,765
+0.01(+0.14%)
Nov 28, 2005
7.180
7.236
7.160
7.213
354,581
-0.03(-0.36%)
Nov 25, 2005
7.213
7.239
7.197
7.239
204,263
+0.06(+0.83%)
Nov 23, 2005
7.233
7.239
7.150
7.180
364,582
-0.05(-0.73%)
Nov 22, 2005
7.319
7.325
7.216
7.233
347,914
-0.09(-1.26%)
Nov 21, 2005
7.348
7.348
7.296
7.325
477,321
-0.05(-0.67%)
Nov 18, 2005
7.338
7.378
7.292
7.375
489,140
+0.05(+0.63%)
Nov 17, 2005
7.325
7.355
7.319
7.329
480,049
+0.00(+0.05%)
Nov 16, 2005
7.325
7.342
7.302
7.325
378,826
+0.00(+0.00%)
Nov 15, 2005
7.253
7.342
7.243
7.325
357,006
+0.08(+1.09%)
Nov 14, 2005
7.259
7.338
7.239
7.246
438,529
-0.08(-1.08%)
Nov 11, 2005
7.286
7.325
7.200
7.325
437,620
+0.06(+0.77%)
Nov 10, 2005
7.286
7.309
7.216
7.269
436,408
-0.03(-0.45%)
Nov 09, 2005
7.312
7.325
7.276
7.302
294,272
-0.02(-0.27%)
Nov 08, 2005
7.342
7.358
7.309
7.322
433,074
-0.02(-0.31%)
Nov 07, 2005
7.292
7.345
7.223
7.345
429,134
+0.09(+1.23%)
Nov 04, 2005
7.256
7.272
7.206
7.256
416,709
+0.00(+0.00%)
Nov 03, 2005
7.220
7.276
7.220
7.256
467,926
+0.05(+0.69%)
Nov 02, 2005
7.160
7.210
7.088
7.206
523,083
+0.03(+0.46%)
Nov 01, 2005
7.121
7.190
7.094
7.173
484,898
+0.08(+1.07%)
Oct 31, 2005
7.094
7.137
7.032
7.098
411,254
+0.05(+0.70%)
Oct 28, 2005
7.038
7.088
6.989
7.048
460,047
-0.00(-0.05%)
Oct 27, 2005
7.078
7.094
7.032
7.051
299,727
-0.05(-0.65%)
Oct 26, 2005
7.088
7.121
7.012
7.098
486,716
+0.02(+0.33%)
Oct 25, 2005
7.032
7.088
7.018
7.074
393,373
+0.02(+0.33%)
Oct 24, 2005
6.972
7.058
6.952
7.051
377,614
+0.11(+1.52%)
Oct 21, 2005
6.857
6.969
6.857
6.946
437,317
+0.10(+1.45%)
Oct 20, 2005
6.939
6.942
6.834
6.847
470,048
-0.11(-1.52%)
Oct 19, 2005
6.962
6.979
6.886
6.952
562,178
-0.04(-0.57%)
Oct 18, 2005
6.933
7.051
6.886
6.992
535,812
+0.05(+0.76%)
Oct 17, 2005
6.880
6.962
6.863
6.939
339,731
+0.05(+0.67%)
Oct 14, 2005
7.098
7.098
6.771
6.893
375,796
+0.11(+1.60%)
Oct 13, 2005
6.985
6.985
6.632
6.784
872,210
-0.18(-2.65%)
Oct 12, 2005
6.985
7.012
6.939
6.969
379,432
-0.06(-0.85%)
Oct 11, 2005
7.048
7.074
6.985
7.028
456,107
+0.01(+0.14%)
Oct 10, 2005
7.012
7.041
6.995
7.018
280,028
-0.02(-0.28%)
Oct 07, 2005
6.979
7.045
6.952
7.038
370,947
+0.06(+0.85%)
Oct 06, 2005
7.038
7.058
6.847
6.979
403,374
-0.08(-1.17%)
Oct 05, 2005
7.131
7.134
7.038
7.061
442,166
-0.08(-1.06%)
Oct 04, 2005
7.197
7.203
7.137
7.137
333,670
-0.07(-0.92%)
Oct 03, 2005
7.144
7.253
7.091
7.203
616,729
+0.06(+0.88%)
Sep 30, 2005
7.140
7.144
7.104
7.140
328,215
+0.04(+0.51%)
Sep 29, 2005
7.025
7.107
6.998
7.104
446,712
+0.07(+1.03%)
Sep 28, 2005
7.025
7.051
7.002
7.032
450,046
+0.02(+0.33%)
Sep 27, 2005
7.065
7.065
6.972
7.008
796,748
+0.01(+0.14%)
Sep 26, 2005
7.055
7.081
6.979
6.999
583,696
-0.04(-0.52%)
Sep 23, 2005
7.035
7.051
7.005
7.035
607,941
-0.01(-0.14%)
Sep 22, 2005
7.078
7.094
7.005
7.045
556,723
-0.06(-0.84%)
Sep 21, 2005
7.147
7.167
7.058
7.104
774,018
-0.12(-1.60%)
Sep 20, 2005
7.203
7.249
7.190
7.220
657,339
+0.00(+0.00%)
Sep 19, 2005
7.243
7.256
7.180
7.220
415,800
-0.01(-0.18%)
Sep 16, 2005
7.230
7.233
7.233
7.233
464,592
+0.01(+0.18%)
Sep 15, 2005
7.272
7.276
7.170
7.220
414,587
-0.05(-0.68%)
Sep 14, 2005
7.263
7.296
7.243
7.269
467,017
-0.01(-0.14%)
Sep 13, 2005
7.299
7.322
7.263
7.279
496,717
-0.06(-0.85%)
Sep 12, 2005
7.322
7.352
7.322
7.342
362,461
+0.03(+0.36%)
Sep 09, 2005
7.286
7.338
7.282
7.315
446,712
+0.02(+0.23%)
Sep 08, 2005
7.319
7.322
7.259
7.299
471,260
-0.00(-0.05%)
Sep 07, 2005
7.282
7.325
7.266
7.302
439,438
+0.03(+0.41%)
Sep 06, 2005
7.259
7.299
7.259
7.272
322,154
+0.01(+0.18%)
Sep 02, 2005
7.243
7.279
7.230
7.259
331,852
+0.03(+0.41%)
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
.