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 (%)
Sep 28, 2012
7.028
7.040
6.983
7.012
361,250
-0.01(-0.12%)
Sep 27, 2012
6.987
7.024
6.971
7.020
337,158
+0.06(+0.88%)
Sep 26, 2012
7.032
7.057
6.942
6.958
515,226
-0.07(-0.99%)
Sep 25, 2012
7.044
7.081
7.024
7.028
500,031
+0.02(+0.23%)
Sep 24, 2012
7.008
7.065
6.975
7.012
429,467
-0.01(-0.17%)
Sep 21, 2012
7.053
7.065
7.012
7.024
369,186
-0.01(-0.12%)
Sep 20, 2012
7.036
7.053
7.003
7.032
378,059
-0.02(-0.23%)
Sep 19, 2012
7.057
7.065
7.014
7.049
382,300
+0.01(+0.16%)
Sep 18, 2012
6.972
7.037
6.960
7.037
418,105
+0.06(+0.82%)
Sep 17, 2012
6.992
7.001
6.964
6.980
393,233
-0.03(-0.46%)
Sep 14, 2012
6.984
7.021
6.980
7.013
562,118
+0.05(+0.70%)
Sep 13, 2012
6.907
6.972
6.895
6.964
493,855
+0.07(+0.94%)
Sep 12, 2012
6.907
6.923
6.878
6.899
366,964
-0.01(-0.12%)
Sep 11, 2012
6.870
6.919
6.870
6.907
288,140
+0.06(+0.89%)
Sep 10, 2012
6.899
6.915
6.846
6.846
298,485
-0.04(-0.65%)
Sep 07, 2012
6.907
6.956
6.870
6.891
487,839
+0.01(+0.12%)
Sep 06, 2012
6.887
6.948
6.878
6.883
401,604
+0.00(+0.00%)
Sep 05, 2012
6.838
6.883
6.817
6.883
530,149
+0.04(+0.66%)
Sep 04, 2012
6.781
6.838
6.768
6.838
469,575
+0.08(+1.17%)
Aug 31, 2012
6.825
6.838
6.748
6.759
386,954
-0.03(-0.50%)
Aug 30, 2012
6.830
6.834
6.768
6.793
359,391
-0.05(-0.77%)
Aug 29, 2012
6.854
6.858
6.830
6.846
359,232
+0.09(+1.33%)
Aug 27, 2012
6.801
6.821
6.736
6.756
349,498
+0.00(+0.06%)
Aug 24, 2012
6.768
6.797
6.703
6.752
378,927
+0.00(+0.06%)
Aug 23, 2012
6.817
6.854
6.732
6.748
466,682
-0.09(-1.25%)
Aug 22, 2012
6.866
6.870
6.830
6.834
336,280
-0.02(-0.25%)
Aug 21, 2012
6.904
6.948
6.823
6.851
508,395
-0.01(-0.18%)
Aug 20, 2012
6.879
6.891
6.853
6.863
393,537
+0.02(+0.30%)
Aug 17, 2012
6.879
6.883
6.827
6.843
366,697
-0.02(-0.35%)
Aug 16, 2012
6.835
6.879
6.806
6.867
411,304
+0.05(+0.71%)
Aug 15, 2012
6.827
6.843
6.802
6.819
345,032
-0.02(-0.30%)
Aug 14, 2012
6.806
6.839
6.774
6.839
476,984
+0.06(+0.90%)
Aug 13, 2012
6.766
6.786
6.738
6.778
331,759
-0.01(-0.18%)
Aug 10, 2012
6.762
6.790
6.762
6.790
222,797
+0.00(+0.06%)
Aug 09, 2012
6.750
6.810
6.750
6.786
273,461
+0.04(+0.60%)
Aug 08, 2012
6.762
6.778
6.730
6.746
320,392
-0.03(-0.42%)
Aug 07, 2012
6.709
6.774
6.702
6.774
420,322
+0.08(+1.27%)
Aug 06, 2012
6.685
6.705
6.681
6.689
209,628
+0.01(+0.18%)
Aug 03, 2012
6.709
6.730
6.677
6.677
419,753
+0.04(+0.55%)
Aug 02, 2012
6.636
6.685
6.624
6.641
361,354
-0.03(-0.42%)
Aug 01, 2012
6.713
6.669
6.669
6.669
262,225
-0.01(-0.18%)
Jul 31, 2012
6.689
6.701
6.636
6.681
426,374
-0.00(-0.06%)
Jul 30, 2012
6.677
6.717
6.651
6.685
306,847
+0.00(+0.06%)
Jul 27, 2012
6.681
6.709
6.677
6.681
492,829
+0.00(+0.06%)
Jul 26, 2012
6.669
6.697
6.649
6.677
253,815
+0.07(+1.04%)
Jul 25, 2012
6.608
6.628
6.572
6.608
386,382
+0.03(+0.52%)
Jul 24, 2012
6.641
6.641
6.531
6.574
352,473
-0.04(-0.64%)
Jul 23, 2012
6.560
6.616
6.527
6.616
343,688
+0.00(+0.06%)
Jul 20, 2012
6.649
6.661
6.591
6.612
354,175
-0.05(-0.68%)
Jul 19, 2012
6.634
6.662
6.605
6.658
347,075
+0.04(+0.61%)
Jul 18, 2012
6.581
6.626
6.577
6.618
414,736
+0.03(+0.49%)
Jul 17, 2012
6.565
6.601
6.517
6.585
369,165
+0.03(+0.49%)
Jul 16, 2012
6.533
6.553
6.509
6.553
317,506
+0.03(+0.43%)
Jul 13, 2012
6.417
6.525
6.417
6.525
300,950
+0.10(+1.63%)
Jul 12, 2012
6.453
6.477
6.404
6.421
578,644
-0.06(-0.99%)
Jul 11, 2012
6.493
6.517
6.457
6.485
326,898
-0.02(-0.31%)
Jul 10, 2012
6.533
6.565
6.488
6.505
372,647
+0.00(+0.00%)
Jul 09, 2012
6.489
6.514
6.461
6.505
310,180
+0.00(+0.00%)
Jul 06, 2012
6.465
6.525
6.441
6.505
402,560
-0.04(-0.61%)
Jul 05, 2012
6.485
6.549
6.461
6.545
221,156
+0.05(+0.74%)
Jul 03, 2012
6.497
6.533
6.465
6.497
469,455
+0.01(+0.19%)
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
.