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
)
24.12
+0.08 (+0.33%)
Streaming Delayed Price
Updated: 9:32 AM 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, 2014
9.909
9.909
9.861
9.880
108,195
-0.03(-0.29%)
Nov 26, 2014
9.871
9.909
9.909
9.909
237,091
+0.06(+0.58%)
Nov 25, 2014
9.828
9.856
9.813
9.852
228,226
+0.04(+0.39%)
Nov 24, 2014
9.818
9.837
9.799
9.813
348,326
+0.01(+0.10%)
Nov 21, 2014
9.842
9.866
9.794
9.804
279,759
+0.02(+0.24%)
Nov 20, 2014
9.699
9.780
9.699
9.780
261,671
+0.03(+0.34%)
Nov 19, 2014
9.742
9.756
9.694
9.747
218,268
+0.01(+0.08%)
Nov 18, 2014
9.692
9.753
9.687
9.739
230,471
+0.04(+0.44%)
Nov 17, 2014
9.673
9.696
9.644
9.696
341,174
+0.01(+0.10%)
Nov 14, 2014
9.730
9.739
9.673
9.687
166,068
-0.05(-0.54%)
Nov 13, 2014
9.768
9.785
9.715
9.739
242,070
-0.03(-0.29%)
Nov 12, 2014
9.768
9.777
9.739
9.768
183,651
-0.02(-0.19%)
Nov 11, 2014
9.734
9.787
9.715
9.787
241,741
+0.05(+0.54%)
Nov 10, 2014
9.663
9.739
9.663
9.734
240,684
+0.07(+0.69%)
Nov 07, 2014
9.687
9.711
9.640
9.668
233,693
-0.01(-0.10%)
Nov 06, 2014
9.630
9.696
9.621
9.678
307,239
+0.04(+0.44%)
Nov 05, 2014
9.625
9.649
9.606
9.635
340,784
+0.06(+0.64%)
Nov 04, 2014
9.659
9.663
9.535
9.573
680,813
-0.11(-1.13%)
Nov 03, 2014
9.630
9.692
9.630
9.682
249,046
+0.06(+0.59%)
Oct 31, 2014
9.659
9.668
9.606
9.625
318,624
+0.07(+0.74%)
Oct 30, 2014
9.531
9.597
9.507
9.554
249,923
+0.01(+0.10%)
Oct 29, 2014
9.583
9.597
9.494
9.545
293,289
-0.02(-0.25%)
Oct 28, 2014
9.516
9.573
9.512
9.569
313,837
+0.09(+0.90%)
Oct 27, 2014
9.488
9.531
9.531
9.483
284,834
-0.05(-0.50%)
Oct 24, 2014
9.507
9.531
9.464
9.531
153,936
+0.04(+0.40%)
Oct 23, 2014
9.469
9.521
9.469
9.493
268,184
+0.11(+1.16%)
Oct 22, 2014
9.426
9.469
9.379
9.384
244,159
-0.02(-0.17%)
Oct 21, 2014
9.254
9.409
9.240
9.400
387,471
+0.19(+2.05%)
Oct 20, 2014
9.141
9.211
9.140
9.211
284,576
+0.04(+0.46%)
Oct 17, 2014
9.221
9.315
9.098
9.169
421,698
+0.10(+1.09%)
Oct 16, 2014
8.816
9.028
8.759
9.070
808,119
+0.17(+1.91%)
Oct 15, 2014
8.844
8.938
8.707
8.900
801,187
-0.07(-0.79%)
Oct 14, 2014
9.042
9.070
8.924
8.971
435,203
-0.03(-0.31%)
Oct 13, 2014
9.145
9.183
8.985
8.999
576,586
-0.15(-1.60%)
Oct 10, 2014
9.306
9.353
9.131
9.145
354,402
-0.20(-2.12%)
Oct 09, 2014
9.518
9.518
9.329
9.343
270,686
-0.18(-1.88%)
Oct 08, 2014
9.329
9.530
9.329
9.522
259,424
+0.16(+1.76%)
Oct 07, 2014
9.376
9.414
9.339
9.357
238,591
-0.05(-0.55%)
Oct 06, 2014
9.442
9.466
9.390
9.409
330,793
+0.02(+0.20%)
Oct 03, 2014
9.357
9.442
9.343
9.390
279,493
+0.05(+0.56%)
Oct 02, 2014
9.423
9.423
9.230
9.339
384,103
-0.09(-0.95%)
Oct 01, 2014
9.504
9.504
9.414
9.428
216,489
-0.08(-0.89%)
Sep 30, 2014
9.574
9.574
9.489
9.513
348,477
-0.04(-0.39%)
Sep 29, 2014
9.504
9.565
9.467
9.551
354,691
-0.03(-0.34%)
Sep 26, 2014
9.537
9.612
9.494
9.584
194,590
+0.05(+0.49%)
Sep 25, 2014
9.626
9.626
9.513
9.537
208,880
-0.10(-1.03%)
Sep 24, 2014
9.598
9.640
9.558
9.635
169,999
+0.07(+0.69%)
Sep 23, 2014
9.598
9.631
9.565
9.570
138,834
-0.04(-0.44%)
Sep 22, 2014
9.678
9.692
9.600
9.612
199,512
-0.10(-1.02%)
Sep 19, 2014
9.701
9.725
9.673
9.711
237,324
+0.04(+0.41%)
Sep 18, 2014
9.614
9.685
9.610
9.671
217,904
+0.06(+0.59%)
Sep 17, 2014
9.600
9.614
9.567
9.614
169,009
+0.03(+0.29%)
Sep 16, 2014
9.502
9.595
9.497
9.586
203,474
+0.08(+0.89%)
Sep 15, 2014
9.516
9.525
9.488
9.502
214,910
-0.02(-0.20%)
Sep 12, 2014
9.539
9.567
9.511
9.521
215,427
-0.04(-0.44%)
Sep 11, 2014
9.539
9.563
9.502
9.563
249,371
+0.00(+0.00%)
Sep 10, 2014
9.544
9.563
9.516
9.563
239,207
+0.03(+0.34%)
Sep 09, 2014
9.577
9.577
9.510
9.530
187,435
-0.04(-0.44%)
Sep 08, 2014
9.610
9.628
9.558
9.572
257,294
-0.04(-0.39%)
Sep 05, 2014
9.642
9.642
9.610
9.610
230,378
-0.02(-0.24%)
Sep 04, 2014
9.647
9.647
9.633
9.633
315,862
-0.02(-0.19%)
Sep 03, 2014
9.642
9.670
9.628
9.652
201,733
+0.02(+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
.