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
)
23.91
+0.16 (+0.67%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 15, 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 (%)
Jan 31, 2006
7.626
7.629
7.560
7.609
300,636
-0.00(-0.04%)
Jan 30, 2006
7.622
7.629
7.579
7.612
327,609
+0.01(+0.09%)
Jan 27, 2006
7.586
7.629
7.573
7.606
416,406
+0.02(+0.22%)
Jan 26, 2006
7.556
7.606
7.536
7.589
407,617
+0.03(+0.39%)
Jan 25, 2006
7.606
7.626
7.533
7.560
397,616
-0.03(-0.35%)
Jan 24, 2006
7.599
7.645
7.527
7.586
443,984
-0.01(-0.17%)
Jan 23, 2006
7.599
7.672
7.583
7.599
287,605
+0.01(+0.09%)
Jan 20, 2006
7.672
7.678
7.579
7.593
364,279
-0.08(-1.03%)
Jan 19, 2006
7.649
7.688
7.632
7.672
417,618
+0.04(+0.52%)
Jan 18, 2006
7.573
7.685
7.540
7.632
434,589
+0.01(+0.13%)
Jan 17, 2006
7.589
7.632
7.589
7.622
303,667
+0.01(+0.09%)
Jan 13, 2006
7.612
7.639
7.556
7.616
366,098
-0.02(-0.26%)
Jan 12, 2006
7.619
7.652
7.606
7.635
280,331
+0.00(+0.04%)
Jan 11, 2006
7.629
7.672
7.589
7.632
408,829
-0.01(-0.09%)
Jan 10, 2006
7.718
7.738
7.596
7.639
426,710
-0.08(-0.98%)
Jan 09, 2006
7.622
7.721
7.589
7.715
629,761
+0.13(+1.65%)
Jan 06, 2006
7.622
7.655
7.556
7.589
333,064
-0.01(-0.17%)
Jan 05, 2006
7.586
7.602
7.530
7.602
326,397
+0.05(+0.61%)
Jan 04, 2006
7.447
7.626
7.437
7.556
385,190
+0.13(+1.69%)
Jan 03, 2006
7.461
7.464
7.385
7.431
335,185
-0.02(-0.27%)
Dec 30, 2005
7.546
7.546
7.414
7.451
315,183
-0.10(-1.27%)
Dec 29, 2005
7.451
7.726
7.451
7.546
586,120
+0.07(+0.97%)
Dec 28, 2005
7.533
7.533
7.424
7.474
504,597
+0.00(+0.01%)
Dec 27, 2005
7.500
7.556
7.431
7.473
350,338
-0.01(-0.19%)
Dec 23, 2005
7.474
7.520
7.431
7.487
342,459
+0.00(+0.04%)
Dec 22, 2005
7.602
7.616
7.454
7.484
502,172
-0.09(-1.18%)
Dec 21, 2005
7.543
7.622
7.523
7.573
448,833
+0.06(+0.83%)
Dec 20, 2005
7.484
7.510
7.447
7.510
459,137
+0.03(+0.35%)
Dec 19, 2005
7.523
7.556
7.464
7.484
481,564
-0.13(-1.69%)
Dec 16, 2005
7.579
7.629
7.527
7.612
442,469
+0.07(+0.87%)
Dec 15, 2005
7.404
7.546
7.375
7.546
313,971
+0.14(+1.87%)
Dec 14, 2005
7.259
7.408
7.256
7.408
368,219
+0.14(+1.86%)
Dec 13, 2005
7.302
7.329
7.226
7.272
345,186
-0.06(-0.81%)
Dec 12, 2005
7.470
7.470
7.312
7.332
457,622
-0.09(-1.24%)
Dec 09, 2005
7.411
7.444
7.398
7.424
300,333
+0.01(+0.09%)
Dec 08, 2005
7.421
7.441
7.398
7.418
366,704
-0.01(-0.09%)
Dec 07, 2005
7.421
7.457
7.391
7.424
356,097
+0.02(+0.22%)
Dec 06, 2005
7.408
7.424
7.371
7.408
408,223
+0.02(+0.22%)
Dec 05, 2005
7.398
7.411
7.342
7.391
304,879
-0.01(-0.09%)
Dec 02, 2005
7.352
7.421
7.348
7.398
387,312
+0.01(+0.13%)
Dec 01, 2005
7.276
7.411
7.236
7.388
630,064
+0.16(+2.28%)
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%)
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
.