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
)
23.94
+0.19 (+0.80%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Jul 31, 2008
7.227
7.286
7.197
7.220
541,124
-0.01(-0.14%)
Jul 30, 2008
7.151
7.230
7.088
7.230
601,341
+0.13(+1.77%)
Jul 29, 2008
7.105
7.108
6.963
7.105
401,799
+0.17(+2.47%)
Jul 28, 2008
7.088
7.108
6.916
6.933
348,097
-0.12(-1.73%)
Jul 25, 2008
7.121
7.121
6.996
7.055
389,083
-0.04(-0.51%)
Jul 24, 2008
7.289
7.289
7.091
7.091
390,811
-0.24(-3.29%)
Jul 23, 2008
7.230
7.355
7.210
7.332
486,306
+0.11(+1.51%)
Jul 22, 2008
7.121
7.240
7.081
7.223
394,750
+0.00(+0.05%)
Jul 21, 2008
7.161
7.223
7.134
7.220
344,578
+0.09(+1.25%)
Jul 18, 2008
7.174
7.174
7.098
7.131
413,818
-0.06(-0.83%)
Jul 17, 2008
7.194
7.200
7.085
7.190
472,963
+0.09(+1.25%)
Jul 16, 2008
6.864
7.114
6.834
7.101
680,063
+0.19(+2.77%)
Jul 15, 2008
6.963
7.042
6.811
6.910
969,115
-0.15(-2.15%)
Jul 14, 2008
7.263
7.266
7.012
7.062
974,043
-0.11(-1.52%)
Jul 11, 2008
7.276
7.286
7.042
7.171
952,536
-0.16(-2.25%)
Jul 10, 2008
7.359
7.397
7.237
7.336
487,612
-0.04(-0.54%)
Jul 09, 2008
7.494
7.510
7.375
7.375
546,672
-0.08(-1.11%)
Jul 08, 2008
7.322
7.458
7.309
7.458
488,297
+0.10(+1.35%)
Jul 07, 2008
7.619
7.634
7.309
7.359
613,742
-0.23(-3.09%)
Jul 04, 2008
7.616
7.629
7.510
7.593
299,231
+0.00(+0.00%)
Jul 03, 2008
7.616
7.629
7.510
7.593
299,231
-0.02(-0.22%)
Jul 02, 2008
7.715
7.768
7.606
7.609
325,853
-0.12(-1.54%)
Jul 01, 2008
7.576
7.728
7.466
7.728
571,592
+0.09(+1.12%)
Jun 30, 2008
7.722
7.745
7.642
7.642
388,577
-0.03(-0.34%)
Jun 27, 2008
7.738
7.781
7.639
7.669
340,272
-0.07(-0.85%)
Jun 26, 2008
7.864
7.873
7.708
7.735
251,468
-0.20(-2.50%)
Jun 25, 2008
7.857
7.956
7.857
7.933
375,177
+0.12(+1.48%)
Jun 24, 2008
7.781
7.877
7.745
7.817
347,797
+0.01(+0.17%)
Jun 23, 2008
7.877
7.877
7.778
7.804
286,555
-0.05(-0.59%)
Jun 20, 2008
7.946
7.946
7.794
7.850
377,831
-0.13(-1.61%)
Jun 19, 2008
8.035
8.035
7.926
7.979
354,391
-0.08(-0.98%)
Jun 18, 2008
8.098
8.098
7.957
8.058
369,555
-0.05(-0.65%)
Jun 17, 2008
8.118
8.137
8.068
8.111
340,063
+0.03(+0.37%)
Jun 16, 2008
8.052
8.114
8.035
8.081
266,275
+0.01(+0.16%)
Jun 13, 2008
8.022
8.082
8.005
8.068
372,828
+0.07(+0.82%)
Jun 12, 2008
8.062
8.127
7.976
8.002
534,351
-0.02(-0.21%)
Jun 11, 2008
8.137
8.151
8.012
8.019
353,206
-0.14(-1.74%)
Jun 10, 2008
8.187
8.210
8.098
8.161
360,519
-0.02(-0.20%)
Jun 09, 2008
8.253
8.293
8.144
8.177
504,895
-0.04(-0.52%)
Jun 06, 2008
8.467
8.467
8.213
8.220
666,626
-0.28(-3.30%)
Jun 05, 2008
8.504
8.530
8.461
8.500
404,375
+0.02(+0.23%)
Jun 04, 2008
8.481
8.504
8.438
8.481
393,565
+0.00(+0.00%)
Jun 03, 2008
8.484
8.527
8.415
8.481
290,988
+0.01(+0.16%)
Jun 02, 2008
8.563
8.563
8.415
8.467
231,795
-0.10(-1.12%)
May 30, 2008
8.553
8.626
8.541
8.563
360,103
+0.02(+0.23%)
May 29, 2008
8.573
8.619
8.540
8.543
368,395
-0.02(-0.23%)
May 28, 2008
8.586
8.596
8.504
8.563
305,401
-0.02(-0.19%)
May 27, 2008
8.497
8.583
8.492
8.580
412,642
+0.08(+0.89%)
May 26, 2008
8.537
8.543
8.448
8.504
0
+0.00(+0.00%)
May 23, 2008
8.537
8.543
8.448
8.504
342,290
-0.07(-0.77%)
May 22, 2008
8.553
8.570
8.517
8.570
327,544
+0.07(+0.78%)
May 21, 2008
8.639
8.679
8.477
8.504
288,918
-0.11(-1.26%)
May 20, 2008
8.596
8.613
8.511
8.613
334,254
-0.02(-0.23%)
May 19, 2008
8.626
8.685
8.613
8.632
442,137
+0.04(+0.46%)
May 16, 2008
8.580
8.607
8.530
8.593
399,945
+0.02(+0.27%)
May 15, 2008
8.471
8.573
8.444
8.570
234,058
+0.09(+1.05%)
May 14, 2008
8.491
8.533
8.464
8.481
381,465
+0.02(+0.27%)
May 13, 2008
8.444
8.467
8.394
8.458
338,775
-0.02(-0.23%)
May 12, 2008
8.411
8.477
8.398
8.477
288,449
+0.09(+1.06%)
May 09, 2008
8.349
8.388
8.293
8.388
202,372
+0.01(+0.16%)
May 08, 2008
8.355
8.375
8.329
8.375
262,538
+0.04(+0.48%)
May 07, 2008
8.421
8.461
8.326
8.335
393,720
-0.10(-1.14%)
May 06, 2008
8.365
8.438
8.342
8.431
370,213
+0.02(+0.24%)
May 05, 2008
8.497
8.497
8.401
8.411
301,392
-0.07(-0.86%)
May 02, 2008
8.425
8.517
8.375
8.484
302,816
+0.08(+0.94%)
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
.