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 (%)
Jun 29, 2012
6.477
6.481
6.397
6.425
801,754
+0.07(+1.14%)
Jun 28, 2012
6.304
6.353
6.272
6.353
437,082
+0.03(+0.51%)
Jun 27, 2012
6.345
6.353
6.304
6.320
465,839
+0.00(+0.00%)
Jun 26, 2012
6.336
6.357
6.300
6.320
418,169
+0.02(+0.26%)
Jun 25, 2012
6.332
6.345
6.300
6.304
356,233
-0.08(-1.20%)
Jun 22, 2012
6.373
6.413
6.357
6.381
270,994
+0.04(+0.70%)
Jun 21, 2012
6.497
6.517
6.336
6.336
370,773
-0.14(-2.11%)
Jun 20, 2012
6.445
6.517
6.425
6.473
504,427
+0.05(+0.74%)
Jun 19, 2012
6.374
6.438
6.366
6.426
460,113
+0.05(+0.81%)
Jun 18, 2012
6.306
6.406
6.278
6.374
412,283
+0.04(+0.69%)
Jun 15, 2012
6.278
6.338
6.238
6.330
563,522
+0.10(+1.54%)
Jun 14, 2012
6.154
6.246
6.143
6.234
526,459
+0.10(+1.63%)
Jun 13, 2012
6.154
6.190
6.122
6.134
352,056
-0.02(-0.32%)
Jun 12, 2012
6.142
6.178
6.130
6.154
237,504
+0.02(+0.26%)
Jun 11, 2012
6.182
6.190
6.138
6.138
351,335
-0.01(-0.19%)
Jun 08, 2012
6.110
6.161
6.066
6.150
275,050
+0.01(+0.20%)
Jun 07, 2012
6.178
6.185
6.119
6.138
398,266
+0.01(+0.20%)
Jun 06, 2012
6.039
6.134
6.039
6.126
381,152
+0.11(+1.86%)
Jun 05, 2012
5.963
6.031
5.939
6.015
444,466
+0.05(+0.87%)
Jun 04, 2012
6.031
6.043
5.927
5.963
722,326
-0.08(-1.32%)
Jun 01, 2012
5.979
6.146
5.979
6.043
610,661
-0.15(-2.39%)
May 31, 2012
6.226
6.242
6.138
6.190
410,941
-0.00(-0.06%)
May 30, 2012
6.202
6.202
6.138
6.194
426,483
-0.04(-0.64%)
May 29, 2012
6.294
6.330
6.210
6.234
761,703
-0.04(-0.64%)
May 25, 2012
6.186
6.274
6.186
6.274
336,018
+0.11(+1.75%)
May 24, 2012
6.222
6.222
6.138
6.166
411,957
-0.02(-0.39%)
May 23, 2012
6.162
6.190
6.098
6.190
432,307
+0.01(+0.13%)
May 22, 2012
6.242
6.246
6.162
6.182
436,333
-0.04(-0.59%)
May 21, 2012
6.184
6.219
6.156
6.219
306,873
+0.08(+1.29%)
May 18, 2012
6.156
6.184
6.116
6.140
380,036
-0.00(-0.06%)
May 17, 2012
6.227
6.239
6.140
6.144
515,483
-0.09(-1.46%)
May 16, 2012
6.314
6.362
6.235
6.235
423,893
-0.06(-0.95%)
May 15, 2012
6.354
6.374
6.291
6.295
563,119
-0.05(-0.81%)
May 14, 2012
6.418
6.429
6.346
6.346
528,893
-0.11(-1.66%)
May 11, 2012
6.425
6.521
6.425
6.453
480,020
+0.01(+0.18%)
May 10, 2012
6.461
6.473
6.425
6.441
260,849
+0.00(+0.06%)
May 09, 2012
6.445
6.457
6.402
6.437
311,724
-0.05(-0.79%)
May 08, 2012
6.509
6.513
6.433
6.489
433,988
-0.04(-0.55%)
May 07, 2012
6.493
6.533
6.489
6.525
347,235
+0.01(+0.18%)
May 04, 2012
6.541
6.541
6.477
6.513
326,503
-0.05(-0.79%)
May 03, 2012
6.612
6.612
6.548
6.564
296,453
-0.04(-0.66%)
May 02, 2012
6.580
6.612
6.572
6.608
400,781
+0.01(+0.18%)
May 01, 2012
6.584
6.620
6.564
6.596
238,085
+0.01(+0.18%)
Apr 30, 2012
6.624
6.624
6.552
6.584
424,273
-0.04(-0.54%)
Apr 27, 2012
6.600
6.620
6.568
6.620
385,954
+0.04(+0.66%)
Apr 26, 2012
6.493
6.576
6.492
6.576
340,178
+0.08(+1.16%)
Apr 25, 2012
6.485
6.521
6.485
6.501
260,586
+0.06(+0.99%)
Apr 24, 2012
6.425
6.437
6.410
6.437
393,247
+0.01(+0.19%)
Apr 23, 2012
6.406
6.425
6.378
6.425
245,109
-0.03(-0.43%)
Apr 20, 2012
6.485
6.485
6.441
6.453
237,765
+0.00(+0.00%)
Apr 19, 2012
6.485
6.485
6.425
6.453
364,773
-0.02(-0.38%)
Apr 18, 2012
6.462
6.482
6.454
6.478
294,727
-0.00(-0.06%)
Apr 17, 2012
6.423
6.482
6.423
6.482
317,392
+0.09(+1.36%)
Apr 16, 2012
6.395
6.415
6.368
6.395
468,052
+0.01(+0.19%)
Apr 13, 2012
6.399
6.415
6.372
6.383
454,360
-0.06(-0.92%)
Apr 12, 2012
6.387
6.443
6.387
6.443
391,369
+0.05(+0.80%)
Apr 11, 2012
6.427
6.439
6.391
6.391
409,961
-0.00(-0.06%)
Apr 10, 2012
6.447
6.470
6.368
6.395
424,807
-0.08(-1.22%)
Apr 09, 2012
6.470
6.474
6.435
6.474
441,085
-0.05(-0.79%)
Apr 05, 2012
6.525
6.549
6.521
6.525
381,670
-0.03(-0.48%)
Apr 04, 2012
6.569
6.577
6.525
6.557
352,282
-0.06(-0.89%)
Apr 03, 2012
6.644
6.651
6.592
6.616
391,166
-0.03(-0.42%)
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
.