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: 6:30 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 (%)
Nov 28, 2003
6.659
6.688
6.629
6.688
248,813
+0.03(+0.45%)
Nov 26, 2003
6.599
6.662
6.599
6.659
342,156
+0.07(+1.05%)
Nov 25, 2003
6.566
6.622
6.517
6.589
377,917
-0.06(-0.89%)
Nov 24, 2003
6.652
6.679
6.570
6.649
579,756
-0.00(-0.05%)
Nov 21, 2003
6.639
6.682
6.632
6.652
511,264
-0.01(-0.20%)
Nov 20, 2003
6.682
6.688
6.632
6.665
589,454
-0.01(-0.20%)
Nov 19, 2003
6.669
6.692
6.642
6.679
350,945
+0.03(+0.45%)
Nov 18, 2003
6.665
6.698
6.646
6.649
408,829
+0.00(+0.00%)
Nov 17, 2003
6.632
6.659
6.573
6.649
300,939
-0.03(-0.44%)
Nov 14, 2003
6.695
6.695
6.642
6.679
235,175
+0.02(+0.30%)
Nov 13, 2003
6.682
6.695
6.652
6.659
232,448
-0.02(-0.25%)
Nov 12, 2003
6.652
6.698
6.652
6.675
300,030
-0.02(-0.34%)
Nov 11, 2003
6.698
6.728
6.646
6.698
456,410
+0.02(+0.25%)
Nov 10, 2003
6.665
6.698
6.629
6.682
439,438
+0.02(+0.25%)
Nov 07, 2003
6.698
6.731
6.632
6.665
456,107
-0.03(-0.49%)
Nov 06, 2003
6.616
6.695
6.616
6.698
371,856
+0.01(+0.10%)
Nov 05, 2003
6.748
6.715
6.593
6.692
857,057
-0.09(-1.31%)
Nov 04, 2003
6.748
6.787
6.748
6.781
251,768
+0.01(+0.20%)
Nov 03, 2003
6.758
6.768
6.748
6.768
227,750
-0.05(-0.68%)
Oct 31, 2003
6.738
6.830
6.718
6.814
311,243
+0.05(+0.73%)
Oct 30, 2003
6.715
6.781
6.715
6.764
325,487
-0.01(-0.15%)
Oct 29, 2003
6.731
6.774
6.685
6.774
258,208
+0.01(+0.15%)
Oct 28, 2003
6.764
6.781
6.705
6.764
445,197
-0.02(-0.24%)
Oct 27, 2003
6.761
6.814
6.692
6.781
477,624
+0.05(+0.74%)
Oct 24, 2003
6.804
6.843
6.685
6.731
420,346
-0.09(-1.31%)
Oct 23, 2003
6.784
6.860
6.731
6.820
385,493
+0.04(+0.53%)
Oct 22, 2003
6.880
6.919
6.781
6.784
532,781
-0.10(-1.39%)
Oct 21, 2003
6.880
6.913
6.880
6.880
527,932
+0.00(+0.00%)
Oct 20, 2003
6.830
6.880
6.814
6.880
411,254
+0.04(+0.63%)
Oct 17, 2003
6.797
6.877
6.797
6.837
431,559
+0.02(+0.24%)
Oct 16, 2003
6.824
6.847
6.764
6.820
406,708
+0.05(+0.68%)
Oct 15, 2003
6.820
6.843
6.768
6.774
460,350
-0.02(-0.29%)
Oct 14, 2003
6.814
6.827
6.748
6.794
450,046
+0.03(+0.44%)
Oct 13, 2003
6.761
6.814
6.715
6.764
405,496
+0.00(+0.05%)
Oct 10, 2003
6.715
6.791
6.682
6.761
290,635
+0.06(+0.94%)
Oct 09, 2003
6.659
6.728
6.659
6.698
339,428
+0.00(+0.00%)
Oct 08, 2003
6.669
6.715
6.636
6.698
373,371
+0.02(+0.35%)
Oct 07, 2003
6.665
6.682
6.603
6.675
459,744
-0.00(-0.05%)
Oct 06, 2003
6.619
6.679
6.599
6.679
446,409
+0.05(+0.80%)
Oct 03, 2003
6.603
6.682
6.603
6.626
330,942
+0.02(+0.35%)
Oct 02, 2003
6.603
6.603
6.599
6.603
263,663
+0.00(+0.00%)
Oct 01, 2003
6.599
6.603
6.599
6.603
303,970
+0.00(+0.00%)
Sep 30, 2003
6.603
6.603
6.599
6.603
309,425
+0.00(+0.00%)
Sep 29, 2003
6.603
6.603
6.599
6.603
386,403
+0.00(+0.05%)
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
.