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 (%)
Apr 30, 2015
10.11
10.11
10.00
10.04
323,406
-0.07(-0.68%)
Apr 29, 2015
10.07
10.11
10.06
10.11
229,979
+0.02(+0.24%)
Apr 28, 2015
10.02
10.10
10.00
10.09
280,981
+0.04(+0.39%)
Apr 27, 2015
10.13
10.14
10.03
10.05
204,606
-0.06(-0.58%)
Apr 24, 2015
10.13
10.14
10.10
10.11
234,638
-0.01(-0.10%)
Apr 23, 2015
10.11
10.12
10.08
10.12
217,879
+0.00(+0.05%)
Apr 22, 2015
10.12
10.13
10.09
10.11
198,115
-0.01(-0.15%)
Apr 21, 2015
10.15
10.15
10.10
10.13
155,543
+0.03(+0.27%)
Apr 20, 2015
10.09
10.14
10.09
10.10
183,234
+0.04(+0.44%)
Apr 17, 2015
10.11
10.12
10.03
10.05
234,387
-0.10(-1.01%)
Apr 16, 2015
10.14
10.19
10.14
10.16
162,134
-0.01(-0.10%)
Apr 15, 2015
10.15
10.18
10.13
10.17
189,607
+0.04(+0.43%)
Apr 14, 2015
10.09
10.13
10.05
10.12
168,493
+0.05(+0.48%)
Apr 13, 2015
10.11
10.14
10.06
10.07
166,728
-0.03(-0.34%)
Apr 10, 2015
10.08
10.12
10.08
10.11
240,979
+0.03(+0.29%)
Apr 09, 2015
10.09
10.10
10.04
10.08
248,459
+0.01(+0.10%)
Apr 08, 2015
10.08
10.11
10.04
10.07
178,356
+0.01(+0.15%)
Apr 07, 2015
10.03
10.10
10.03
10.05
176,376
+0.00(+0.05%)
Apr 06, 2015
9.922
10.07
9.913
10.05
263,259
+0.08(+0.83%)
Apr 02, 2015
9.966
9.966
9.966
9.966
471,946
-0.05(-0.49%)
Apr 01, 2015
10.03
10.03
9.976
10.01
221,373
-0.03(-0.29%)
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%)
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
.