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
)
24.15
+0.11 (+0.46%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Aug 31, 2006
8.514
8.553
8.415
8.431
434,867
-0.02(-0.27%)
Aug 30, 2006
8.392
8.454
8.359
8.454
414,563
+0.06(+0.75%)
Aug 29, 2006
8.266
8.392
8.266
8.392
418,200
+0.13(+1.52%)
Aug 28, 2006
8.345
8.345
8.256
8.266
413,957
-0.05(-0.60%)
Aug 25, 2006
8.332
8.349
8.269
8.316
413,048
+0.00(+0.04%)
Aug 24, 2006
8.306
8.312
8.269
8.312
384,562
+0.01(+0.08%)
Aug 23, 2006
8.266
8.306
8.250
8.306
354,258
+0.02(+0.28%)
Aug 22, 2006
8.299
8.319
8.266
8.283
297,285
-0.06(-0.71%)
Aug 21, 2006
8.289
8.359
8.250
8.342
460,626
+0.07(+0.84%)
Aug 18, 2006
8.253
8.273
8.227
8.273
314,559
+0.03(+0.32%)
Aug 17, 2006
8.322
8.329
8.194
8.246
425,170
-0.07(-0.79%)
Aug 16, 2006
8.250
8.312
8.236
8.312
472,142
+0.10(+1.25%)
Aug 15, 2006
8.217
8.246
8.154
8.210
473,354
+0.02(+0.28%)
Aug 14, 2006
8.062
8.230
8.062
8.187
439,716
+0.11(+1.39%)
Aug 11, 2006
8.141
8.144
8.038
8.075
290,315
-0.03(-0.41%)
Aug 10, 2006
8.154
8.161
8.019
8.108
623,967
-0.08(-0.93%)
Aug 09, 2006
8.164
8.279
8.157
8.184
410,018
+0.03(+0.36%)
Aug 08, 2006
8.104
8.190
8.093
8.154
354,561
+0.09(+1.10%)
Aug 07, 2006
8.190
8.190
8.052
8.065
347,288
-0.12(-1.45%)
Aug 04, 2006
8.203
8.269
8.164
8.184
316,377
+0.05(+0.57%)
Aug 03, 2006
8.101
8.137
8.068
8.137
366,682
+0.03(+0.41%)
Aug 02, 2006
8.002
8.104
8.002
8.104
382,441
+0.12(+1.49%)
Aug 01, 2006
7.953
7.986
7.930
7.986
434,564
+0.00(+0.00%)
Jul 31, 2006
7.953
7.986
7.923
7.986
328,802
+0.03(+0.41%)
Jul 28, 2006
7.887
7.953
7.883
7.953
387,289
+0.08(+1.01%)
Jul 27, 2006
7.890
7.936
7.854
7.873
306,680
-0.02(-0.21%)
Jul 26, 2006
7.887
7.906
7.824
7.890
324,559
+0.06(+0.72%)
Jul 25, 2006
7.788
7.837
7.765
7.834
311,528
+0.07(+0.94%)
Jul 24, 2006
7.689
7.765
7.689
7.761
380,926
+0.10(+1.29%)
Jul 21, 2006
7.741
7.765
7.633
7.662
271,527
-0.12(-1.57%)
Jul 20, 2006
7.827
7.857
7.771
7.784
353,652
-0.09(-1.17%)
Jul 19, 2006
7.755
7.877
7.738
7.877
369,713
+0.13(+1.66%)
Jul 18, 2006
7.718
7.748
7.692
7.748
235,465
+0.04(+0.56%)
Jul 17, 2006
7.755
7.774
7.689
7.705
273,042
-0.05(-0.60%)
Jul 14, 2006
7.751
7.774
7.689
7.751
231,222
-0.00(-0.04%)
Jul 13, 2006
7.761
7.778
7.722
7.755
264,860
-0.03(-0.42%)
Jul 12, 2006
7.765
7.811
7.748
7.788
306,983
+0.02(+0.21%)
Jul 11, 2006
7.768
7.771
7.702
7.771
500,022
+0.00(+0.04%)
Jul 10, 2006
7.761
7.811
7.745
7.768
385,774
+0.00(+0.00%)
Jul 07, 2006
7.850
7.850
7.722
7.768
457,899
-0.09(-1.09%)
Jul 06, 2006
7.847
7.887
7.831
7.854
389,714
+0.01(+0.08%)
Jul 05, 2006
7.903
7.953
7.761
7.847
280,012
-0.04(-0.50%)
Jul 03, 2006
7.887
8.052
7.860
7.887
391,835
+0.01(+0.08%)
Jun 30, 2006
7.986
7.986
7.804
7.880
275,769
-0.03(-0.42%)
Jun 29, 2006
7.659
7.913
7.623
7.913
409,109
+0.28(+3.72%)
Jun 28, 2006
7.626
7.659
7.576
7.629
326,378
-0.03(-0.34%)
Jun 27, 2006
7.741
7.755
7.636
7.656
372,743
-0.05(-0.68%)
Jun 26, 2006
7.781
7.811
7.705
7.708
308,801
-0.10(-1.27%)
Jun 23, 2006
7.695
7.910
7.672
7.807
610,633
+0.09(+1.15%)
Jun 22, 2006
7.728
7.778
7.705
7.718
339,712
-0.04(-0.55%)
Jun 21, 2006
7.672
7.798
7.662
7.761
330,014
+0.05(+0.60%)
Jun 20, 2006
7.672
7.735
7.672
7.715
311,528
+0.02(+0.30%)
Jun 19, 2006
7.695
7.718
7.659
7.692
276,982
-0.03(-0.34%)
Jun 16, 2006
7.725
7.761
7.689
7.718
293,043
-0.02(-0.21%)
Jun 15, 2006
7.557
7.784
7.547
7.735
409,109
+0.18(+2.40%)
Jun 14, 2006
7.474
7.557
7.474
7.553
353,652
+0.05(+0.62%)
Jun 13, 2006
7.520
7.586
7.481
7.507
497,900
-0.10(-1.26%)
Jun 12, 2006
7.524
7.619
7.510
7.603
470,020
+0.04(+0.52%)
Jun 09, 2006
7.534
7.656
7.507
7.563
337,893
+0.05(+0.66%)
Jun 08, 2006
7.530
7.550
7.392
7.514
448,504
-0.07(-0.87%)
Jun 07, 2006
7.722
7.722
7.563
7.580
403,048
-0.12(-1.50%)
Jun 06, 2006
7.837
7.847
7.666
7.695
336,378
-0.14(-1.81%)
Jun 05, 2006
7.926
7.946
7.837
7.837
251,223
-0.10(-1.21%)
Jun 02, 2006
7.953
7.959
7.920
7.933
213,039
+0.03(+0.33%)
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
.