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 (%)
Sep 30, 2015
9.277
9.353
9.262
9.312
353,052
+0.15(+1.60%)
Sep 29, 2015
9.211
9.267
9.135
9.165
233,123
-0.06(-0.60%)
Sep 28, 2015
9.393
9.393
9.196
9.221
286,530
-0.22(-2.31%)
Sep 25, 2015
9.525
9.535
9.409
9.439
226,827
-0.01(-0.05%)
Sep 24, 2015
9.358
9.449
9.302
9.444
456,441
+0.06(+0.65%)
Sep 23, 2015
9.424
9.490
9.378
9.383
216,545
-0.04(-0.38%)
Sep 22, 2015
9.444
9.449
9.368
9.419
301,715
-0.11(-1.17%)
Sep 21, 2015
9.611
9.611
9.520
9.530
247,855
-0.05(-0.56%)
Sep 18, 2015
9.583
9.636
9.558
9.583
282,227
-0.07(-0.73%)
Sep 17, 2015
9.508
9.704
9.498
9.654
399,490
+0.13(+1.37%)
Sep 16, 2015
9.513
9.568
9.483
9.523
363,582
+0.04(+0.37%)
Sep 15, 2015
9.443
9.538
9.442
9.488
201,079
+0.05(+0.48%)
Sep 14, 2015
9.513
9.523
9.412
9.443
249,842
-0.07(-0.69%)
Sep 11, 2015
9.468
9.533
9.448
9.508
190,596
+0.02(+0.21%)
Sep 10, 2015
9.417
9.538
9.417
9.488
177,181
+0.03(+0.27%)
Sep 09, 2015
9.664
9.671
9.458
9.463
268,492
-0.13(-1.31%)
Sep 08, 2015
9.563
9.593
9.521
9.588
195,176
+0.15(+1.54%)
Sep 04, 2015
9.478
9.443
9.443
9.443
277,448
-0.14(-1.42%)
Sep 03, 2015
9.573
9.629
9.548
9.578
231,308
+0.04(+0.42%)
Sep 02, 2015
9.558
9.563
9.453
9.538
242,305
+0.08(+0.80%)
Sep 01, 2015
9.528
9.558
9.416
9.463
397,284
-0.24(-2.44%)
Aug 31, 2015
9.754
9.764
9.684
9.699
370,251
-0.07(-0.72%)
Aug 28, 2015
9.664
9.789
9.659
9.769
275,308
+0.11(+1.09%)
Aug 27, 2015
9.603
9.714
9.568
9.664
365,321
+0.16(+1.68%)
Aug 26, 2015
9.377
9.528
9.206
9.504
443,969
+0.25(+2.73%)
Aug 25, 2015
9.327
9.377
9.206
9.251
537,064
+0.14(+1.49%)
Aug 24, 2015
9.005
9.362
7.663
9.116
1,605,100
-0.54(-5.57%)
Aug 21, 2015
9.930
9.940
9.644
9.654
572,353
-0.34(-3.42%)
Aug 20, 2015
10.07
10.07
9.991
9.996
398,726
-0.10(-0.97%)
Aug 19, 2015
10.09
10.10
10.04
10.09
331,633
-0.04(-0.35%)
Aug 18, 2015
10.10
10.14
10.09
10.13
195,588
+0.01(+0.05%)
Aug 17, 2015
10.06
10.14
10.04
10.12
308,010
+0.04(+0.40%)
Aug 14, 2015
10.06
10.10
10.05
10.08
153,899
+0.01(+0.06%)
Aug 13, 2015
10.08
10.10
10.04
10.08
234,762
-0.01(-0.06%)
Aug 12, 2015
10.06
10.11
9.989
10.08
263,156
-0.03(-0.30%)
Aug 11, 2015
10.09
10.14
10.09
10.11
337,560
-0.04(-0.44%)
Aug 10, 2015
10.11
10.17
10.11
10.16
138,374
+0.07(+0.69%)
Aug 07, 2015
10.13
10.13
10.07
10.09
161,335
-0.04(-0.39%)
Aug 06, 2015
10.16
10.17
10.09
10.13
307,572
-0.05(-0.49%)
Aug 05, 2015
10.18
10.22
10.17
10.18
215,046
+0.04(+0.44%)
Aug 04, 2015
10.12
10.16
10.11
10.13
185,496
+0.03(+0.25%)
Aug 03, 2015
10.15
10.16
10.08
10.11
249,984
-0.04(-0.39%)
Jul 31, 2015
10.19
10.36
10.14
10.15
316,500
+0.01(+0.10%)
Jul 30, 2015
10.08
10.14
10.06
10.14
160,137
+0.04(+0.35%)
Jul 29, 2015
10.05
10.12
10.05
10.10
209,727
+0.03(+0.30%)
Jul 28, 2015
9.994
10.08
9.964
10.07
285,975
+0.12(+1.20%)
Jul 27, 2015
9.979
9.984
9.934
9.954
216,536
-0.05(-0.50%)
Jul 24, 2015
10.08
10.10
10.00
10.00
199,180
-0.09(-0.89%)
Jul 23, 2015
10.11
10.14
10.05
10.09
462,533
+0.01(+0.05%)
Jul 22, 2015
10.11
10.13
10.06
10.09
249,896
-0.06(-0.61%)
Jul 21, 2015
10.17
10.18
10.11
10.15
349,046
-0.02(-0.24%)
Jul 20, 2015
10.19
10.20
10.17
10.18
320,970
-0.01(-0.15%)
Jul 17, 2015
10.21
10.21
10.16
10.19
297,874
-0.00(-0.05%)
Jul 16, 2015
10.17
10.20
10.14
10.20
341,379
+0.06(+0.59%)
Jul 15, 2015
10.12
10.16
10.11
10.14
267,637
+0.02(+0.25%)
Jul 14, 2015
10.08
10.13
10.07
10.11
211,136
+0.02(+0.20%)
Jul 13, 2015
10.07
10.10
10.05
10.09
267,627
+0.08(+0.79%)
Jul 10, 2015
10.03
10.03
9.978
10.01
294,518
+0.10(+1.00%)
Jul 09, 2015
9.913
9.992
9.903
9.913
394,120
+0.04(+0.40%)
Jul 08, 2015
9.903
9.918
9.834
9.873
544,321
-0.07(-0.75%)
Jul 07, 2015
9.938
9.948
9.809
9.948
333,529
+0.03(+0.30%)
Jul 06, 2015
9.849
9.918
9.834
9.918
340,552
-0.00(-0.05%)
Jul 02, 2015
9.903
9.923
9.923
9.923
415,005
+0.01(+0.15%)
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
.