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 (%)
Jul 31, 2007
9.206
9.206
8.945
8.945
495,808
-0.03(-0.33%)
Jul 30, 2007
9.015
9.018
8.777
8.975
590,060
+0.09(+1.00%)
Jul 27, 2007
8.860
8.975
8.823
8.886
476,412
-0.04(-0.48%)
Jul 26, 2007
8.935
8.939
8.579
8.929
2,098,699
-0.30(-3.29%)
Jul 25, 2007
9.345
9.427
9.077
9.232
1,144,056
-0.16(-1.76%)
Jul 24, 2007
9.553
9.579
9.364
9.397
493,686
-0.24(-2.53%)
Jul 23, 2007
9.622
9.685
9.592
9.642
355,490
-0.03(-0.31%)
Jul 20, 2007
9.764
9.777
9.658
9.671
327,609
-0.19(-1.97%)
Jul 19, 2007
9.840
9.876
9.777
9.866
398,525
+0.07(+0.74%)
Jul 18, 2007
9.816
9.849
9.648
9.793
862,209
-0.09(-0.90%)
Jul 17, 2007
9.919
9.929
9.840
9.882
312,456
-0.03(-0.27%)
Jul 16, 2007
9.939
9.972
9.889
9.909
375,189
-0.06(-0.56%)
Jul 13, 2007
9.945
9.988
9.915
9.965
286,089
+0.02(+0.23%)
Jul 12, 2007
9.833
9.952
9.833
9.942
377,311
+0.11(+1.14%)
Jul 11, 2007
9.701
9.833
9.701
9.830
272,149
+0.12(+1.26%)
Jul 10, 2007
9.833
9.886
9.708
9.708
354,581
-0.16(-1.61%)
Jul 09, 2007
9.869
9.929
9.836
9.866
312,759
-0.00(-0.03%)
Jul 06, 2007
9.800
9.879
9.794
9.869
280,634
+0.05(+0.53%)
Jul 05, 2007
9.816
9.873
9.784
9.816
230,326
-0.02(-0.17%)
Jul 03, 2007
9.843
9.968
9.800
9.833
190,322
+0.04(+0.37%)
Jul 02, 2007
9.882
9.882
9.747
9.797
317,911
+0.08(+0.78%)
Jun 29, 2007
9.797
9.849
9.678
9.721
240,933
+0.00(+0.00%)
Jun 28, 2007
9.704
9.780
9.658
9.721
278,210
+0.04(+0.41%)
Jun 27, 2007
9.572
9.681
9.553
9.681
255,783
+0.05(+0.55%)
Jun 26, 2007
9.665
9.685
9.586
9.628
330,639
-0.00(-0.03%)
Jun 25, 2007
9.635
9.701
9.572
9.632
269,118
-0.02(-0.17%)
Jun 22, 2007
9.704
9.708
9.572
9.648
259,723
-0.08(-0.85%)
Jun 21, 2007
9.658
9.744
9.642
9.731
334,579
+0.01(+0.10%)
Jun 20, 2007
9.896
9.925
9.708
9.721
376,705
-0.22(-2.19%)
Jun 19, 2007
9.840
9.939
9.823
9.939
291,848
+0.07(+0.67%)
Jun 18, 2007
9.823
9.873
9.793
9.873
313,365
+0.08(+0.81%)
Jun 15, 2007
9.770
9.896
9.760
9.793
327,003
+0.08(+0.85%)
Jun 14, 2007
9.642
9.774
9.642
9.711
353,066
+0.01(+0.10%)
Jun 13, 2007
9.523
9.718
9.523
9.701
261,238
+0.11(+1.10%)
Jun 12, 2007
9.638
9.674
9.546
9.595
413,981
-0.10(-0.99%)
Jun 11, 2007
9.665
9.711
9.612
9.691
230,932
+0.03(+0.34%)
Jun 08, 2007
9.388
9.665
9.358
9.658
520,659
+0.09(+0.97%)
Jun 07, 2007
9.889
9.889
9.549
9.566
623,700
-0.28(-2.85%)
Jun 06, 2007
9.998
10.02
9.807
9.846
437,923
-0.22(-2.20%)
Jun 05, 2007
10.15
10.16
10.00
10.07
394,282
-0.08(-0.81%)
Jun 04, 2007
10.09
10.16
10.08
10.15
343,671
+0.05(+0.49%)
Jun 01, 2007
10.06
10.14
10.06
10.10
379,432
+0.05(+0.53%)
May 31, 2007
10.02
10.06
9.988
10.05
361,552
+0.09(+0.86%)
May 30, 2007
9.859
10.02
9.790
9.962
345,186
+0.09(+0.94%)
May 29, 2007
9.859
9.932
9.859
9.869
364,582
+0.04(+0.44%)
May 25, 2007
9.774
9.863
9.774
9.826
216,385
+0.07(+0.68%)
May 24, 2007
9.849
9.922
9.737
9.760
375,189
-0.12(-1.24%)
May 23, 2007
9.899
9.958
9.767
9.882
589,757
-0.01(-0.13%)
May 22, 2007
9.853
9.915
9.853
9.896
375,492
-0.08(-0.76%)
May 21, 2007
9.948
9.981
9.935
9.972
325,184
+0.04(+0.37%)
May 18, 2007
9.882
9.939
9.873
9.935
282,150
+0.07(+0.74%)
May 17, 2007
9.849
9.879
9.813
9.863
360,642
+0.00(+0.00%)
May 16, 2007
9.899
9.907
9.840
9.863
495,505
-0.02(-0.20%)
May 15, 2007
9.856
9.939
9.856
9.882
397,010
+0.00(+0.00%)
May 14, 2007
9.869
9.909
9.849
9.882
263,360
+0.02(+0.20%)
May 11, 2007
9.668
9.863
9.668
9.863
386,706
+0.13(+1.36%)
May 10, 2007
9.800
9.836
9.711
9.731
449,439
-0.09(-0.87%)
May 09, 2007
9.810
9.840
9.797
9.816
293,363
+0.01(+0.07%)
May 08, 2007
9.734
9.810
9.731
9.810
236,084
+0.05(+0.47%)
May 07, 2007
9.816
9.816
9.751
9.764
299,121
+0.02(+0.17%)
May 04, 2007
9.747
9.833
9.731
9.747
369,734
+0.02(+0.17%)
May 03, 2007
9.685
9.774
9.685
9.731
382,766
+0.03(+0.34%)
May 02, 2007
9.638
9.751
9.638
9.698
532,478
+0.04(+0.38%)
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
.