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 (%)
Dec 29, 2006
9.309
9.312
9.160
9.197
256,678
-0.09(-0.96%)
Dec 28, 2006
9.207
9.286
9.187
9.286
215,767
+0.07(+0.72%)
Dec 27, 2006
9.144
9.266
9.144
9.220
277,891
+0.11(+1.20%)
Dec 26, 2006
9.174
9.266
9.042
9.111
340,318
-0.14(-1.50%)
Dec 22, 2006
9.289
9.289
9.210
9.249
255,162
-0.01(-0.14%)
Dec 21, 2006
9.240
9.273
9.230
9.263
443,353
-0.01(-0.11%)
Dec 20, 2006
9.325
9.358
9.207
9.273
388,805
-0.07(-0.71%)
Dec 19, 2006
9.269
9.339
9.253
9.339
361,531
+0.07(+0.75%)
Dec 18, 2006
9.263
9.306
9.243
9.269
315,468
+0.03(+0.36%)
Dec 15, 2006
9.111
9.240
9.111
9.236
322,741
+0.10(+1.08%)
Dec 14, 2006
9.187
9.220
9.104
9.137
352,439
-0.02(-0.18%)
Dec 13, 2006
9.210
9.236
9.081
9.154
349,106
-0.01(-0.14%)
Dec 12, 2006
9.075
9.174
9.061
9.167
308,195
+0.07(+0.80%)
Dec 11, 2006
8.946
9.108
8.946
9.094
305,771
+0.13(+1.47%)
Dec 08, 2006
9.015
9.030
8.926
8.962
340,924
-0.02(-0.26%)
Dec 07, 2006
8.976
9.042
8.919
8.986
469,414
+0.09(+1.04%)
Dec 06, 2006
8.946
9.022
8.877
8.893
425,473
-0.02(-0.22%)
Dec 05, 2006
8.903
8.956
8.880
8.913
414,260
+0.04(+0.45%)
Dec 04, 2006
8.877
8.923
8.824
8.873
470,323
+0.06(+0.67%)
Dec 01, 2006
8.844
8.883
8.751
8.814
626,088
+0.04(+0.45%)
Nov 30, 2006
8.659
8.778
8.659
8.774
443,959
+0.10(+1.18%)
Nov 29, 2006
8.576
8.695
8.553
8.672
511,537
+0.11(+1.23%)
Nov 28, 2006
8.444
8.576
8.431
8.566
659,120
+0.14(+1.60%)
Nov 27, 2006
8.570
8.580
8.362
8.431
724,577
-0.15(-1.77%)
Nov 24, 2006
8.514
8.603
8.484
8.583
224,252
+0.04(+0.50%)
Nov 22, 2006
8.500
8.599
8.500
8.540
916,707
-0.00(-0.04%)
Nov 21, 2006
8.458
8.557
8.448
8.543
704,879
+0.06(+0.74%)
Nov 20, 2006
8.590
8.590
8.434
8.481
749,730
-0.10(-1.15%)
Nov 17, 2006
8.563
8.586
8.530
8.580
432,443
+0.02(+0.23%)
Nov 16, 2006
8.553
8.623
8.527
8.560
765,488
+0.00(+0.00%)
Nov 15, 2006
8.494
8.599
8.491
8.560
649,422
+0.04(+0.50%)
Nov 14, 2006
8.425
8.530
8.388
8.517
542,751
+0.08(+0.98%)
Nov 13, 2006
8.418
8.484
8.415
8.434
483,960
+0.01(+0.12%)
Nov 10, 2006
8.415
8.467
8.382
8.425
476,687
-0.01(-0.08%)
Nov 09, 2006
8.484
8.504
8.401
8.431
553,660
-0.00(-0.04%)
Nov 08, 2006
8.428
8.458
8.375
8.434
610,633
-0.04(-0.43%)
Nov 07, 2006
8.434
8.497
8.434
8.471
614,269
-0.02(-0.23%)
Nov 06, 2006
8.421
8.504
8.421
8.491
591,844
+0.06(+0.74%)
Nov 03, 2006
8.481
8.530
8.382
8.428
443,656
-0.05(-0.55%)
Nov 02, 2006
8.599
8.613
8.326
8.474
523,962
-0.13(-1.50%)
Nov 01, 2006
8.656
8.728
8.590
8.603
375,471
-0.05(-0.57%)
Oct 31, 2006
8.689
8.708
8.580
8.652
435,170
+0.00(+0.00%)
Oct 30, 2006
8.758
8.768
8.583
8.652
630,027
-0.07(-0.79%)
Oct 27, 2006
8.728
8.745
8.656
8.722
423,049
+0.02(+0.19%)
Oct 26, 2006
8.665
8.705
8.649
8.705
528,811
+0.06(+0.69%)
Oct 25, 2006
8.659
8.659
8.596
8.646
893,069
+0.02(+0.19%)
Oct 24, 2006
8.675
8.728
8.596
8.629
620,936
-0.07(-0.76%)
Oct 23, 2006
8.718
8.745
8.652
8.695
441,837
-0.01(-0.15%)
Oct 20, 2006
8.596
8.728
8.596
8.708
364,864
+0.07(+0.76%)
Oct 19, 2006
8.695
8.708
8.583
8.642
365,470
-0.06(-0.72%)
Oct 18, 2006
8.626
8.718
8.623
8.705
382,441
+0.09(+1.00%)
Oct 17, 2006
8.593
8.689
8.547
8.619
421,836
-0.01(-0.08%)
Oct 16, 2006
8.629
8.632
8.553
8.626
307,286
+0.06(+0.73%)
Oct 13, 2006
8.573
8.596
8.527
8.563
369,107
+0.00(+0.00%)
Oct 12, 2006
8.590
8.632
8.484
8.563
409,109
+0.01(+0.15%)
Oct 11, 2006
8.514
8.557
8.477
8.550
380,016
+0.02(+0.19%)
Oct 10, 2006
8.524
8.626
8.497
8.533
420,018
-0.01(-0.15%)
Oct 09, 2006
8.510
8.550
8.487
8.547
303,346
+0.04(+0.43%)
Oct 06, 2006
8.507
8.596
8.467
8.510
382,744
-0.01(-0.12%)
Oct 05, 2006
8.464
8.530
8.458
8.520
342,742
+0.08(+0.94%)
Oct 04, 2006
8.444
8.481
8.392
8.441
580,025
-0.00(-0.04%)
Oct 03, 2006
8.487
8.514
8.421
8.444
422,746
-0.05(-0.62%)
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
.