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
)
23.85
+0.10 (+0.42%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 15, 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 31, 2008
3.630
3.927
3.630
3.844
1,659,054
+0.25(+7.08%)
Dec 30, 2008
3.498
3.616
3.498
3.590
1,682,944
+0.06(+1.59%)
Dec 29, 2008
3.580
3.613
3.491
3.534
1,259,953
-0.13(-3.60%)
Dec 26, 2008
3.527
3.686
3.517
3.666
1,010,066
+0.16(+4.71%)
Dec 24, 2008
3.455
3.580
3.455
3.501
654,379
+0.05(+1.53%)
Dec 23, 2008
3.514
3.580
3.422
3.448
1,138,134
-0.06(-1.69%)
Dec 22, 2008
3.567
3.646
3.445
3.508
1,463,971
-0.18(-4.83%)
Dec 19, 2008
3.514
3.722
3.481
3.686
1,248,712
+0.16(+4.69%)
Dec 18, 2008
3.597
3.715
3.517
3.521
921,003
-0.07(-1.84%)
Dec 17, 2008
3.432
3.616
3.379
3.587
1,351,759
+0.07(+2.07%)
Dec 16, 2008
3.428
3.517
3.349
3.514
1,948,378
+0.10(+3.00%)
Dec 15, 2008
3.511
3.527
3.336
3.412
939,086
-0.13(-3.54%)
Dec 12, 2008
3.366
3.570
3.343
3.537
1,149,832
+0.04(+1.23%)
Dec 11, 2008
3.577
3.616
3.409
3.494
875,513
-0.09(-2.40%)
Dec 10, 2008
3.663
3.666
3.451
3.580
1,300,945
-0.07(-2.02%)
Dec 09, 2008
3.590
3.801
3.574
3.654
1,447,654
+0.00(+0.13%)
Dec 08, 2008
3.461
3.719
3.461
3.649
1,773,417
+0.25(+7.38%)
Dec 05, 2008
3.253
3.399
3.118
3.399
1,016,397
+0.09(+2.79%)
Dec 04, 2008
3.491
3.491
3.065
3.306
1,384,662
-0.03(-0.99%)
Dec 03, 2008
3.191
3.369
3.052
3.339
1,101,976
+0.16(+5.09%)
Dec 02, 2008
3.088
3.260
3.072
3.178
1,207,372
+0.12(+3.88%)
Dec 01, 2008
3.168
3.227
3.042
3.059
1,272,878
-0.26(-7.94%)
Nov 28, 2008
3.339
3.376
3.272
3.323
618,984
-0.03(-0.98%)
Nov 26, 2008
3.112
3.356
3.108
3.356
1,223,516
+0.16(+4.95%)
Nov 25, 2008
3.201
3.267
3.065
3.197
1,162,121
+0.03(+0.94%)
Nov 24, 2008
2.871
3.201
2.871
3.168
1,791,683
+0.33(+11.63%)
Nov 21, 2008
2.811
2.854
2.475
2.838
1,998,722
+0.07(+2.38%)
Nov 20, 2008
3.062
3.092
2.623
2.772
1,881,544
-0.46(-14.29%)
Nov 19, 2008
3.422
3.455
3.181
3.234
890,794
-0.27(-7.81%)
Nov 18, 2008
3.508
3.547
3.352
3.508
1,129,142
+0.01(+0.28%)
Nov 17, 2008
3.623
3.623
3.428
3.498
1,040,506
-0.20(-5.44%)
Nov 14, 2008
3.838
3.910
3.692
3.699
930,646
-0.19(-4.84%)
Nov 13, 2008
3.739
3.890
3.501
3.887
2,067,226
+0.12(+3.06%)
Nov 12, 2008
3.963
3.969
3.643
3.772
794,808
-0.27(-6.69%)
Nov 11, 2008
3.969
4.068
3.831
4.042
943,620
-0.01(-0.24%)
Nov 10, 2008
4.240
4.286
4.019
4.052
562,787
-0.12(-2.77%)
Nov 07, 2008
4.115
4.316
4.092
4.167
815,525
+0.09(+2.10%)
Nov 06, 2008
4.428
4.448
4.026
4.082
795,669
-0.22(-5.14%)
Nov 05, 2008
4.342
4.412
4.257
4.303
874,613
-0.08(-1.73%)
Nov 04, 2008
4.240
4.441
4.240
4.379
845,401
+0.14(+3.35%)
Nov 03, 2008
4.273
4.349
4.207
4.237
786,489
-0.03(-0.77%)
Oct 31, 2008
4.230
4.306
4.121
4.270
863,173
+0.13(+3.19%)
Oct 30, 2008
4.039
4.197
3.993
4.138
1,351,477
+0.26(+6.72%)
Oct 29, 2008
3.781
3.956
3.765
3.877
1,373,719
+0.13(+3.34%)
Oct 28, 2008
3.752
3.795
3.475
3.752
1,518,009
+0.20(+5.77%)
Oct 27, 2008
3.623
3.753
3.531
3.547
974,348
-0.15(-3.93%)
Oct 24, 2008
3.699
3.798
3.630
3.692
894,818
-0.21(-5.41%)
Oct 23, 2008
4.068
4.125
3.844
3.904
875,416
-0.17(-4.13%)
Oct 22, 2008
4.243
4.243
3.960
4.072
600,458
-0.32(-7.29%)
Oct 21, 2008
4.405
4.519
4.338
4.392
807,412
-0.04(-0.89%)
Oct 20, 2008
4.250
4.468
4.224
4.431
908,671
+0.20(+4.68%)
Oct 17, 2008
4.290
4.385
3.963
4.233
824,817
+0.10(+2.48%)
Oct 16, 2008
4.131
4.187
3.785
4.131
1,118,747
+0.03(+0.81%)
Oct 15, 2008
4.323
4.346
4.075
4.098
649,527
-0.35(-7.80%)
Oct 14, 2008
4.596
4.613
4.296
4.445
1,235,850
+0.19(+4.50%)
Oct 13, 2008
6.599
6.599
3.729
4.253
1,874,255
+0.63(+17.40%)
Oct 10, 2008
2.772
3.937
2.627
3.623
3,833,531
+0.15(+4.17%)
Oct 09, 2008
4.200
4.240
3.270
3.478
1,735,486
-0.71(-16.88%)
Oct 08, 2008
4.125
4.240
3.702
4.184
2,129,339
-0.15(-3.50%)
Oct 07, 2008
4.682
4.682
4.191
4.336
1,615,477
-0.34(-7.33%)
Oct 06, 2008
4.841
4.841
3.962
4.679
1,862,466
-0.29(-5.84%)
Oct 03, 2008
4.982
5.187
4.949
4.969
860,269
-0.05(-1.05%)
Oct 02, 2008
5.200
5.200
4.982
5.022
730,662
-0.26(-4.87%)
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
.