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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2015
10.19
10.22
10.17
10.21
291,588
+0.01(+0.10%)
Nov 27, 2015
10.17
10.20
10.16
10.20
73,393
+0.02(+0.15%)
Nov 25, 2015
10.15
10.18
10.18
10.18
137,513
+0.02(+0.16%)
Nov 24, 2015
10.12
10.19
10.12
10.16
325,272
-0.03(-0.26%)
Nov 23, 2015
10.24
10.24
10.17
10.19
209,584
-0.05(-0.45%)
Nov 20, 2015
10.19
10.25
10.19
10.24
433,026
+0.08(+0.76%)
Nov 19, 2015
10.25
10.25
10.15
10.16
249,579
-0.06(-0.58%)
Nov 18, 2015
10.02
10.24
9.994
10.22
482,373
+0.21(+2.14%)
Nov 17, 2015
9.984
10.04
9.963
10.00
217,333
+0.03(+0.26%)
Nov 16, 2015
9.876
9.979
9.876
9.979
202,110
+0.11(+1.09%)
Nov 13, 2015
9.953
9.979
9.841
9.871
287,608
-0.10(-0.97%)
Nov 12, 2015
10.02
10.06
9.968
9.968
213,274
-0.13(-1.26%)
Nov 11, 2015
10.09
10.13
10.07
10.10
188,256
+0.02(+0.15%)
Nov 10, 2015
9.979
10.08
9.979
10.08
199,698
+0.07(+0.71%)
Nov 09, 2015
10.14
10.14
9.973
10.01
290,653
-0.14(-1.36%)
Nov 06, 2015
10.20
10.22
10.12
10.15
315,832
-0.08(-0.80%)
Nov 05, 2015
10.28
10.24
10.22
10.23
342,013
-0.02(-0.15%)
Nov 04, 2015
10.28
10.31
10.23
10.24
220,789
-0.05(-0.45%)
Nov 03, 2015
10.22
10.31
10.19
10.29
241,306
+0.09(+0.85%)
Nov 02, 2015
10.19
10.23
10.17
10.20
269,282
+0.03(+0.25%)
Oct 30, 2015
10.10
10.20
10.09
10.18
326,596
+0.08(+0.76%)
Oct 29, 2015
10.11
10.11
10.07
10.10
240,479
-0.01(-0.05%)
Oct 28, 2015
10.11
10.13
10.07
10.11
177,914
+0.02(+0.20%)
Oct 27, 2015
10.11
10.14
10.07
10.09
227,715
-0.04(-0.35%)
Oct 26, 2015
10.17
10.18
10.12
10.12
123,320
-0.06(-0.60%)
Oct 23, 2015
10.20
10.24
10.16
10.18
224,856
+0.06(+0.61%)
Oct 22, 2015
10.03
10.14
10.02
10.12
292,057
+0.14(+1.43%)
Oct 21, 2015
10.02
10.03
9.968
9.979
267,211
+0.00(+0.03%)
Oct 20, 2015
9.905
9.991
9.905
9.976
230,364
+0.04(+0.41%)
Oct 19, 2015
9.890
9.939
9.880
9.935
204,115
+0.03(+0.26%)
Oct 16, 2015
9.824
9.910
9.814
9.910
175,134
+0.12(+1.19%)
Oct 15, 2015
9.707
9.815
9.702
9.794
222,066
+0.10(+0.99%)
Oct 14, 2015
9.788
9.809
9.662
9.697
269,171
-0.10(-0.98%)
Oct 13, 2015
9.804
9.844
9.794
9.794
139,800
-0.05(-0.50%)
Oct 12, 2015
9.875
9.880
9.814
9.843
153,407
-0.04(-0.42%)
Oct 09, 2015
9.895
9.930
9.849
9.885
229,359
+0.04(+0.41%)
Oct 08, 2015
9.697
9.859
9.687
9.844
168,490
+0.14(+1.41%)
Oct 07, 2015
9.652
9.717
9.645
9.707
186,467
+0.09(+0.90%)
Oct 06, 2015
9.560
9.621
9.560
9.621
210,401
+0.05(+0.53%)
Oct 05, 2015
9.459
9.576
9.449
9.571
248,747
+0.16(+1.72%)
Oct 02, 2015
9.246
9.409
9.201
9.409
329,000
+0.06(+0.65%)
Oct 01, 2015
9.312
9.353
9.241
9.348
186,335
+0.04(+0.38%)
Sep 30, 2015
9.277
9.353
9.262
9.312
353,052
+0.15(+1.60%)
Sep 29, 2015
9.211
9.267
9.135
9.165
233,123
-0.06(-0.60%)
Sep 28, 2015
9.393
9.393
9.196
9.221
286,530
-0.22(-2.31%)
Sep 25, 2015
9.525
9.535
9.409
9.439
226,827
-0.01(-0.05%)
Sep 24, 2015
9.358
9.449
9.302
9.444
456,441
+0.06(+0.65%)
Sep 23, 2015
9.424
9.490
9.378
9.383
216,545
-0.04(-0.38%)
Sep 22, 2015
9.444
9.449
9.368
9.419
301,715
-0.11(-1.17%)
Sep 21, 2015
9.611
9.611
9.520
9.530
247,855
-0.05(-0.56%)
Sep 18, 2015
9.583
9.636
9.558
9.583
282,227
-0.07(-0.73%)
Sep 17, 2015
9.508
9.704
9.498
9.654
399,490
+0.13(+1.37%)
Sep 16, 2015
9.513
9.568
9.483
9.523
363,582
+0.04(+0.37%)
Sep 15, 2015
9.443
9.538
9.442
9.488
201,079
+0.05(+0.48%)
Sep 14, 2015
9.513
9.523
9.412
9.443
249,842
-0.07(-0.69%)
Sep 11, 2015
9.468
9.533
9.448
9.508
190,596
+0.02(+0.21%)
Sep 10, 2015
9.417
9.538
9.417
9.488
177,181
+0.03(+0.27%)
Sep 09, 2015
9.664
9.671
9.458
9.463
268,492
-0.13(-1.31%)
Sep 08, 2015
9.563
9.593
9.521
9.588
195,176
+0.15(+1.54%)
Sep 04, 2015
9.478
9.443
9.443
9.443
277,448
-0.14(-1.42%)
Sep 03, 2015
9.573
9.629
9.548
9.578
231,308
+0.04(+0.42%)
Sep 02, 2015
9.558
9.563
9.453
9.538
242,305
+0.08(+0.80%)
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
.