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
)
24.12
+0.08 (+0.33%)
Streaming Delayed Price
Updated: 3:23 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 (%)
May 30, 2008
8.553
8.625
8.540
8.563
360,124
+0.02(+0.23%)
May 29, 2008
8.573
8.619
8.540
8.543
368,416
-0.02(-0.23%)
May 28, 2008
8.586
8.596
8.503
8.563
305,419
-0.02(-0.19%)
May 27, 2008
8.497
8.582
8.491
8.579
412,666
+0.08(+0.89%)
May 26, 2008
8.536
8.543
8.447
8.503
0
+0.00(+0.00%)
May 23, 2008
8.536
8.543
8.447
8.503
342,310
-0.07(-0.77%)
May 22, 2008
8.553
8.569
8.516
8.569
327,563
+0.07(+0.78%)
May 21, 2008
8.639
8.678
8.477
8.503
288,935
-0.11(-1.26%)
May 20, 2008
8.596
8.612
8.511
8.612
334,273
-0.02(-0.23%)
May 19, 2008
8.625
8.685
8.612
8.632
442,163
+0.04(+0.46%)
May 16, 2008
8.579
8.606
8.530
8.592
399,968
+0.02(+0.27%)
May 15, 2008
8.470
8.573
8.444
8.569
234,072
+0.09(+1.05%)
May 14, 2008
8.490
8.533
8.464
8.480
381,487
+0.02(+0.27%)
May 13, 2008
8.444
8.467
8.394
8.457
338,795
-0.02(-0.23%)
May 12, 2008
8.411
8.477
8.398
8.477
288,465
+0.09(+1.06%)
May 09, 2008
8.348
8.388
8.292
8.388
202,384
+0.01(+0.16%)
May 08, 2008
8.355
8.375
8.328
8.375
262,554
+0.04(+0.47%)
May 07, 2008
8.421
8.460
8.325
8.335
393,743
-0.10(-1.14%)
May 06, 2008
8.365
8.437
8.342
8.431
370,234
+0.02(+0.24%)
May 05, 2008
8.497
8.497
8.401
8.411
301,409
-0.07(-0.86%)
May 02, 2008
8.424
8.516
8.375
8.483
302,834
+0.08(+0.94%)
May 01, 2008
8.318
8.457
8.302
8.404
403,944
+0.06(+0.75%)
Apr 30, 2008
8.384
8.447
8.332
8.342
353,160
-0.01(-0.16%)
Apr 29, 2008
8.351
8.358
8.299
8.355
468,532
-0.05(-0.55%)
Apr 28, 2008
8.381
8.431
8.361
8.401
605,261
+0.03(+0.35%)
Apr 25, 2008
8.365
8.371
8.289
8.371
449,664
+0.05(+0.63%)
Apr 24, 2008
8.269
8.335
8.170
8.318
705,144
+0.10(+1.20%)
Apr 23, 2008
8.183
8.233
8.167
8.219
418,133
+0.06(+0.73%)
Apr 22, 2008
8.216
8.259
8.117
8.160
363,297
-0.09(-1.04%)
Apr 21, 2008
8.223
8.246
8.170
8.246
381,908
-0.08(-0.95%)
Apr 18, 2008
8.249
8.351
8.243
8.325
382,036
+0.16(+1.94%)
Apr 17, 2008
8.058
8.183
8.058
8.167
369,759
+0.04(+0.53%)
Apr 16, 2008
7.873
8.124
7.873
8.124
278,240
+0.25(+3.14%)
Apr 15, 2008
7.853
7.886
7.814
7.876
289,602
+0.04(+0.46%)
Apr 14, 2008
7.817
7.932
7.817
7.840
324,566
-0.01(-0.08%)
Apr 11, 2008
7.932
7.966
7.843
7.847
311,380
-0.16(-1.98%)
Apr 10, 2008
7.975
8.035
7.972
8.005
272,312
+0.01(+0.08%)
Apr 09, 2008
8.074
8.104
7.988
7.998
312,580
-0.10(-1.26%)
Apr 08, 2008
8.084
8.114
8.045
8.101
309,122
-0.01(-0.16%)
Apr 07, 2008
8.068
8.213
8.068
8.114
371,886
+0.09(+1.11%)
Apr 04, 2008
8.012
8.074
7.985
8.025
443,984
+0.05(+0.58%)
Apr 03, 2008
7.919
8.038
7.919
7.979
401,556
+0.03(+0.37%)
Apr 02, 2008
7.988
8.048
7.929
7.949
499,141
+0.02(+0.29%)
Apr 01, 2008
7.807
7.929
7.790
7.926
380,341
+0.24(+3.13%)
Mar 31, 2008
7.688
7.711
7.635
7.685
335,422
+0.03(+0.34%)
Mar 28, 2008
7.659
7.701
7.616
7.659
287,465
+0.05(+0.69%)
Mar 27, 2008
7.645
7.728
7.606
7.606
376,780
+0.00(+0.00%)
Mar 26, 2008
7.655
7.655
7.572
7.606
364,582
-0.02(-0.26%)
Mar 25, 2008
7.721
7.721
7.589
7.626
706,738
-0.06(-0.82%)
Mar 24, 2008
7.626
7.748
7.626
7.688
548,634
+0.09(+1.22%)
Mar 21, 2008
7.451
7.596
7.414
7.596
375,492
+0.00(+0.00%)
Mar 20, 2008
7.451
7.596
7.414
7.596
375,492
+0.12(+1.54%)
Mar 19, 2008
7.652
7.672
7.480
7.480
500,642
-0.17(-2.28%)
Mar 18, 2008
7.553
7.659
7.342
7.655
673,890
+0.13(+1.71%)
Mar 17, 2008
7.428
7.619
7.322
7.527
487,777
-0.16(-2.06%)
Mar 14, 2008
7.830
7.880
7.573
7.685
426,092
-0.12(-1.56%)
Mar 13, 2008
7.734
7.853
7.649
7.807
410,251
-0.02(-0.30%)
Mar 12, 2008
7.833
7.965
7.820
7.830
479,161
+0.02(+0.25%)
Mar 11, 2008
7.705
7.817
7.626
7.810
537,327
+0.25(+3.35%)
Mar 10, 2008
7.692
7.731
7.556
7.557
457,622
-0.15(-2.00%)
Mar 07, 2008
7.758
7.840
7.673
7.711
605,516
-0.11(-1.39%)
Mar 06, 2008
7.903
7.929
7.814
7.820
578,240
-0.12(-1.50%)
Mar 05, 2008
7.926
8.012
7.876
7.939
505,506
+0.04(+0.54%)
Mar 04, 2008
7.850
7.952
7.850
7.896
475,200
-0.09(-1.12%)
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
.