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
)
24.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2014
10.03
10.02
10.02
10.02
406,913
+0.05(+0.53%)
Dec 30, 2014
9.956
9.990
9.900
9.971
310,468
+0.01(+0.15%)
Dec 29, 2014
9.990
10.000
9.928
9.956
344,241
-0.04(-0.39%)
Dec 26, 2014
10.06
10.06
9.990
9.995
260,192
-0.04(-0.40%)
Dec 24, 2014
10.03
10.04
10.04
10.04
206,987
+0.04(+0.43%)
Dec 23, 2014
9.873
10.02
9.873
9.992
443,963
+0.12(+1.26%)
Dec 22, 2014
9.925
9.925
9.868
9.868
319,848
-0.03(-0.26%)
Dec 19, 2014
9.846
9.913
9.846
9.894
346,320
+0.08(+0.78%)
Dec 18, 2014
9.684
9.827
9.684
9.818
285,589
+0.20(+2.08%)
Dec 17, 2014
9.465
9.617
9.465
9.617
321,086
+0.15(+1.56%)
Dec 16, 2014
9.532
9.598
9.460
9.470
492,714
-0.09(-0.95%)
Dec 15, 2014
9.679
9.703
9.532
9.560
432,406
-0.08(-0.84%)
Dec 12, 2014
9.746
9.756
9.632
9.641
453,416
-0.10(-1.08%)
Dec 11, 2014
9.632
9.779
9.608
9.746
604,548
+0.15(+1.59%)
Dec 10, 2014
9.679
9.702
9.579
9.594
302,042
-0.14(-1.42%)
Dec 09, 2014
9.694
9.732
9.660
9.732
315,557
-0.03(-0.29%)
Dec 08, 2014
9.770
9.803
9.732
9.760
200,723
-0.04(-0.39%)
Dec 05, 2014
9.779
9.808
9.779
9.799
196,066
+0.00(+0.00%)
Dec 04, 2014
9.803
9.830
9.770
9.799
243,802
-0.03(-0.34%)
Dec 03, 2014
9.779
9.832
9.779
9.832
200,492
+0.03(+0.34%)
Dec 02, 2014
9.727
9.802
9.727
9.799
191,941
+0.06(+0.59%)
Dec 01, 2014
9.832
9.856
9.727
9.741
287,367
-0.14(-1.40%)
Nov 28, 2014
9.908
9.908
9.860
9.880
108,201
-0.03(-0.29%)
Nov 26, 2014
9.870
9.908
9.908
9.908
237,104
+0.06(+0.58%)
Nov 25, 2014
9.827
9.856
9.813
9.851
228,239
+0.04(+0.39%)
Nov 24, 2014
9.818
9.837
9.799
9.813
348,347
+0.01(+0.10%)
Nov 21, 2014
9.841
9.865
9.794
9.803
279,775
+0.02(+0.24%)
Nov 20, 2014
9.698
9.779
9.698
9.779
261,686
+0.03(+0.34%)
Nov 19, 2014
9.741
9.756
9.694
9.746
218,281
+0.01(+0.08%)
Nov 18, 2014
9.691
9.753
9.686
9.739
230,484
+0.04(+0.44%)
Nov 17, 2014
9.672
9.696
9.644
9.696
341,194
+0.01(+0.10%)
Nov 14, 2014
9.729
9.739
9.672
9.686
166,078
-0.05(-0.54%)
Nov 13, 2014
9.767
9.785
9.715
9.739
242,084
-0.03(-0.29%)
Nov 12, 2014
9.767
9.776
9.739
9.767
183,662
-0.02(-0.19%)
Nov 11, 2014
9.734
9.786
9.715
9.786
241,755
+0.05(+0.54%)
Nov 10, 2014
9.663
9.739
9.663
9.734
240,697
+0.07(+0.69%)
Nov 07, 2014
9.686
9.710
9.639
9.668
233,706
-0.01(-0.10%)
Nov 06, 2014
9.630
9.696
9.620
9.677
307,256
+0.04(+0.44%)
Nov 05, 2014
9.625
9.649
9.606
9.634
340,804
+0.06(+0.64%)
Nov 04, 2014
9.658
9.663
9.535
9.573
680,852
-0.11(-1.13%)
Nov 03, 2014
9.630
9.691
9.630
9.682
249,060
+0.06(+0.59%)
Oct 31, 2014
9.658
9.668
9.606
9.625
318,643
+0.07(+0.74%)
Oct 30, 2014
9.530
9.596
9.506
9.554
249,938
+0.01(+0.10%)
Oct 29, 2014
9.582
9.596
9.494
9.544
293,306
-0.02(-0.25%)
Oct 28, 2014
9.516
9.573
9.511
9.568
313,855
+0.09(+0.90%)
Oct 27, 2014
9.487
9.530
9.530
9.483
284,851
-0.05(-0.50%)
Oct 24, 2014
9.506
9.530
9.464
9.530
153,944
+0.04(+0.40%)
Oct 23, 2014
9.468
9.521
9.468
9.492
268,199
+0.11(+1.16%)
Oct 22, 2014
9.426
9.468
9.378
9.383
244,173
-0.02(-0.17%)
Oct 21, 2014
9.253
9.409
9.239
9.399
387,493
+0.19(+2.05%)
Oct 20, 2014
9.140
9.211
9.140
9.211
284,593
+0.04(+0.46%)
Oct 17, 2014
9.220
9.315
9.098
9.168
421,722
+0.10(+1.09%)
Oct 16, 2014
8.815
9.027
8.759
9.070
808,165
+0.17(+1.91%)
Oct 15, 2014
8.843
8.938
8.707
8.900
801,233
-0.07(-0.79%)
Oct 14, 2014
9.041
9.070
8.924
8.971
435,228
-0.03(-0.31%)
Oct 13, 2014
9.145
9.183
8.985
8.999
576,619
-0.15(-1.60%)
Oct 10, 2014
9.305
9.352
9.131
9.145
354,423
-0.20(-2.12%)
Oct 09, 2014
9.517
9.517
9.329
9.343
270,701
-0.18(-1.88%)
Oct 08, 2014
9.329
9.530
9.329
9.522
259,439
+0.16(+1.76%)
Oct 07, 2014
9.376
9.413
9.338
9.357
238,605
-0.05(-0.55%)
Oct 06, 2014
9.442
9.465
9.390
9.409
330,812
+0.02(+0.20%)
Oct 03, 2014
9.357
9.442
9.343
9.390
279,510
+0.05(+0.56%)
Oct 02, 2014
9.423
9.423
9.230
9.338
384,125
-0.09(-0.95%)
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
.