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
)
24.10
+0.06 (+0.25%)
Streaming Delayed Price
Updated: 3:40 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 (%)
Oct 31, 2011
5.779
5.779
5.688
5.692
586,324
-0.13(-2.29%)
Oct 28, 2011
5.726
5.825
5.726
5.825
754,130
+0.04(+0.66%)
Oct 27, 2011
5.783
5.859
5.753
5.787
905,830
+0.16(+2.91%)
Oct 26, 2011
5.612
5.632
5.521
5.623
600,748
+0.10(+1.72%)
Oct 25, 2011
5.555
5.593
5.521
5.528
485,596
-0.10(-1.69%)
Oct 24, 2011
5.585
5.650
5.570
5.623
586,797
+0.06(+1.03%)
Oct 21, 2011
5.532
5.566
5.509
5.566
506,427
+0.12(+2.24%)
Oct 20, 2011
5.429
5.445
5.356
5.445
431,861
+0.03(+0.47%)
Oct 19, 2011
5.419
5.498
5.402
5.419
664,372
-0.06(-1.03%)
Oct 18, 2011
5.377
5.495
5.325
5.476
386,545
+0.11(+2.11%)
Oct 17, 2011
5.464
5.464
5.362
5.362
302,762
-0.13(-2.41%)
Oct 14, 2011
5.472
5.495
5.438
5.495
408,431
+0.09(+1.61%)
Oct 13, 2011
5.362
5.419
5.313
5.408
389,775
+0.01(+0.21%)
Oct 12, 2011
5.377
5.453
5.374
5.396
507,165
+0.05(+0.99%)
Oct 11, 2011
5.351
5.370
5.268
5.343
366,700
-0.01(-0.21%)
Oct 10, 2011
5.298
5.362
5.275
5.355
444,220
+0.14(+2.68%)
Oct 07, 2011
5.268
5.279
5.174
5.215
448,033
-0.02(-0.29%)
Oct 06, 2011
5.189
5.230
5.174
5.230
484,442
+0.08(+1.61%)
Oct 05, 2011
4.977
5.155
4.977
5.147
640,325
+0.15(+2.95%)
Oct 04, 2011
4.921
5.049
4.773
5.000
1,058,080
+0.02(+0.38%)
Oct 03, 2011
5.109
5.158
4.977
4.981
999,462
-0.18(-3.51%)
Sep 30, 2011
5.257
5.264
5.140
5.162
742,671
-0.14(-2.70%)
Sep 29, 2011
5.340
5.396
5.238
5.306
638,874
+0.05(+0.93%)
Sep 28, 2011
5.393
5.393
5.249
5.257
378,095
-0.11(-2.04%)
Sep 27, 2011
5.411
5.464
5.344
5.366
679,538
+0.09(+1.79%)
Sep 26, 2011
5.200
5.279
5.155
5.272
524,804
+0.08(+1.45%)
Sep 23, 2011
5.166
5.215
5.147
5.196
555,864
+0.01(+0.15%)
Sep 22, 2011
5.196
5.234
5.098
5.189
947,575
-0.17(-3.24%)
Sep 21, 2011
5.498
5.513
5.359
5.362
382,395
-0.15(-2.76%)
Sep 20, 2011
5.541
5.583
5.496
5.514
415,210
+0.00(+0.07%)
Sep 19, 2011
5.514
5.518
5.432
5.511
398,785
-0.07(-1.34%)
Sep 16, 2011
5.582
5.623
5.552
5.586
395,157
+0.01(+0.27%)
Sep 15, 2011
5.522
5.578
5.507
5.571
446,122
+0.08(+1.43%)
Sep 14, 2011
5.443
5.548
5.383
5.492
546,749
+0.06(+1.17%)
Sep 13, 2011
5.436
5.459
5.372
5.428
705,201
-0.01(-0.21%)
Sep 12, 2011
5.334
5.445
5.323
5.439
643,267
+0.02(+0.28%)
Sep 09, 2011
5.503
5.503
5.376
5.424
510,069
-0.12(-2.23%)
Sep 08, 2011
5.593
5.619
5.533
5.548
277,034
-0.07(-1.20%)
Sep 07, 2011
5.548
5.616
5.518
5.616
488,787
+0.16(+2.88%)
Sep 06, 2011
5.436
5.473
5.312
5.458
698,993
-0.10(-1.82%)
Sep 02, 2011
5.571
5.597
5.526
5.559
407,167
-0.10(-1.85%)
Sep 01, 2011
5.691
5.724
5.627
5.664
537,076
-0.02(-0.33%)
Aug 31, 2011
5.706
5.754
5.653
5.683
698,284
+0.03(+0.60%)
Aug 30, 2011
5.578
5.661
5.567
5.649
507,778
+0.02(+0.33%)
Aug 29, 2011
5.601
5.642
5.571
5.631
567,745
+0.11(+2.04%)
Aug 26, 2011
5.447
5.541
5.357
5.518
567,678
+0.05(+0.89%)
Aug 25, 2011
5.586
5.586
5.402
5.469
556,621
-0.06(-1.08%)
Aug 24, 2011
5.439
5.537
5.413
5.529
490,775
+0.07(+1.31%)
Aug 23, 2011
5.312
5.466
5.244
5.458
709,762
+0.20(+3.78%)
Aug 22, 2011
5.484
5.492
5.244
5.259
713,374
-0.09(-1.63%)
Aug 19, 2011
5.402
5.477
5.321
5.347
570,584
-0.10(-1.77%)
Aug 18, 2011
5.555
5.555
5.395
5.443
709,723
-0.21(-3.63%)
Aug 17, 2011
5.689
5.707
5.585
5.648
412,609
+0.01(+0.13%)
Aug 16, 2011
5.667
5.707
5.581
5.641
423,621
-0.07(-1.24%)
Aug 15, 2011
5.588
5.711
5.588
5.711
382,074
+0.15(+2.74%)
Aug 12, 2011
5.536
5.611
5.495
5.559
577,628
+0.08(+1.49%)
Aug 11, 2011
5.261
5.555
5.226
5.477
771,051
+0.25(+4.77%)
Aug 10, 2011
5.228
5.369
5.209
5.228
686,649
-0.16(-2.97%)
Aug 09, 2011
5.574
5.391
4.971
5.388
1,574,618
+0.25(+4.78%)
Aug 08, 2011
5.574
5.574
5.138
5.142
1,716,881
-0.59(-10.26%)
Aug 05, 2011
5.801
5.830
5.521
5.730
1,568,627
+0.00(+0.05%)
Aug 04, 2011
5.934
5.990
5.696
5.727
1,604,995
-0.34(-5.57%)
Aug 03, 2011
6.013
6.065
5.853
6.065
1,158,291
+0.05(+0.80%)
Aug 02, 2011
6.087
6.154
6.005
6.016
608,279
-0.12(-1.94%)
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
.