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 (%)
Mar 31, 2015
10.04
10.05
9.995
10.04
287,647
+0.00(+0.00%)
Mar 30, 2015
10.01
10.08
10.01
10.04
215,554
+0.06(+0.59%)
Mar 27, 2015
9.986
10.01
9.966
9.986
110,382
-0.01(-0.15%)
Mar 26, 2015
9.961
10.03
9.947
10.00
248,963
+0.01(+0.15%)
Mar 25, 2015
10.08
10.09
9.981
9.986
211,035
-0.10(-0.97%)
Mar 24, 2015
10.11
10.12
10.07
10.08
187,656
-0.02(-0.24%)
Mar 23, 2015
10.12
10.15
10.07
10.11
225,703
-0.01(-0.10%)
Mar 20, 2015
10.12
10.14
10.08
10.12
328,817
+0.05(+0.46%)
Mar 19, 2015
10.08
10.10
10.04
10.07
231,922
-0.05(-0.48%)
Mar 18, 2015
10.00
10.15
9.935
10.12
261,487
+0.11(+1.11%)
Mar 17, 2015
10.02
10.03
9.983
10.01
299,149
-0.01(-0.14%)
Mar 16, 2015
9.974
10.05
9.974
10.02
286,289
+0.07(+0.68%)
Mar 13, 2015
10.01
10.04
9.891
9.954
206,362
-0.08(-0.82%)
Mar 12, 2015
9.983
10.04
9.983
10.04
170,896
+0.08(+0.78%)
Mar 11, 2015
9.964
9.983
9.940
9.959
214,731
+0.00(+0.00%)
Mar 10, 2015
10.03
10.05
9.954
9.959
250,732
-0.12(-1.15%)
Mar 09, 2015
10.06
10.09
10.06
10.08
258,887
+0.00(+0.00%)
Mar 06, 2015
10.14
10.15
10.06
10.08
234,006
-0.11(-1.09%)
Mar 05, 2015
10.16
10.19
10.15
10.19
150,439
+0.04(+0.43%)
Mar 04, 2015
10.13
10.15
10.09
10.14
191,171
+0.00(+0.00%)
Mar 03, 2015
10.15
10.15
10.11
10.14
239,598
-0.01(-0.09%)
Mar 02, 2015
10.15
10.18
10.14
10.15
286,034
+0.00(+0.00%)
Feb 27, 2015
10.14
10.17
10.12
10.15
253,219
+0.02(+0.24%)
Feb 26, 2015
10.14
10.16
10.09
10.13
275,881
-0.02(-0.24%)
Feb 25, 2015
10.17
10.20
10.14
10.15
236,544
-0.01(-0.14%)
Feb 24, 2015
10.08
10.18
10.07
10.17
340,934
+0.10(+0.96%)
Feb 23, 2015
10.05
10.11
10.03
10.07
295,317
+0.03(+0.34%)
Feb 20, 2015
9.983
10.04
9.983
10.04
307,531
+0.03(+0.29%)
Feb 19, 2015
9.998
10.05
9.978
10.01
263,476
+0.00(+0.00%)
Feb 18, 2015
9.974
10.03
9.964
10.01
228,880
+0.02(+0.17%)
Feb 17, 2015
10.05
10.06
9.971
9.990
292,965
-0.08(-0.77%)
Feb 13, 2015
10.09
10.07
10.07
10.07
328,684
+0.01(+0.14%)
Feb 12, 2015
10.07
10.10
10.05
10.05
335,839
+0.01(+0.10%)
Feb 11, 2015
10.04
10.07
10.01
10.04
205,363
-0.03(-0.34%)
Feb 10, 2015
10.000
10.08
10.000
10.08
264,257
+0.11(+1.11%)
Feb 09, 2015
9.956
10.01
9.956
9.966
326,815
-0.02(-0.19%)
Feb 06, 2015
10.03
10.07
9.956
9.985
506,230
-0.05(-0.48%)
Feb 05, 2015
9.966
10.03
9.952
10.03
343,537
+0.12(+1.17%)
Feb 04, 2015
9.985
9.991
9.903
9.918
325,993
-0.09(-0.87%)
Feb 03, 2015
9.923
10.04
9.923
10.00
432,770
+0.13(+1.32%)
Feb 02, 2015
9.822
9.884
9.759
9.875
304,794
+0.08(+0.84%)
Jan 30, 2015
9.870
9.908
9.793
9.793
164,830
-0.13(-1.36%)
Jan 29, 2015
9.889
9.928
9.822
9.928
200,894
+0.06(+0.59%)
Jan 28, 2015
10.03
10.04
9.865
9.870
354,446
-0.08(-0.78%)
Jan 27, 2015
9.918
9.990
9.884
9.947
320,953
-0.04(-0.39%)
Jan 26, 2015
10.00
10.03
9.952
9.985
245,112
-0.03(-0.34%)
Jan 23, 2015
10.03
10.07
10.01
10.02
233,426
-0.00(-0.05%)
Jan 22, 2015
9.932
10.04
9.908
10.02
284,003
+0.11(+1.07%)
Jan 21, 2015
9.884
9.918
9.846
9.918
278,678
+0.04(+0.39%)
Jan 20, 2015
9.860
9.889
9.799
9.879
270,521
+0.02(+0.24%)
Jan 16, 2015
9.711
9.855
9.711
9.855
334,606
+0.16(+1.69%)
Jan 15, 2015
9.711
9.744
9.648
9.691
316,593
-0.02(-0.20%)
Jan 14, 2015
9.624
9.711
9.619
9.711
321,567
-0.06(-0.59%)
Jan 13, 2015
9.850
9.908
9.706
9.769
476,640
-0.03(-0.30%)
Jan 12, 2015
9.822
9.822
9.696
9.797
312,327
-0.01(-0.10%)
Jan 09, 2015
9.822
9.822
9.764
9.807
390,072
+0.00(+0.05%)
Jan 08, 2015
9.769
9.836
9.764
9.802
970,416
+0.10(+1.04%)
Jan 07, 2015
9.773
9.778
9.696
9.701
663,206
+0.02(+0.20%)
Jan 06, 2015
9.725
9.749
9.624
9.682
442,647
-0.01(-0.10%)
Jan 05, 2015
9.879
9.894
9.600
9.691
620,961
-0.21(-2.09%)
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
.