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
)
24.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2008
8.385
8.448
8.332
8.342
353,139
-0.01(-0.16%)
Apr 29, 2008
8.352
8.359
8.299
8.355
468,505
-0.05(-0.55%)
Apr 28, 2008
8.382
8.431
8.362
8.401
605,226
+0.03(+0.35%)
Apr 25, 2008
8.365
8.372
8.289
8.372
449,638
+0.05(+0.63%)
Apr 24, 2008
8.269
8.335
8.170
8.319
705,104
+0.10(+1.20%)
Apr 23, 2008
8.184
8.233
8.167
8.220
418,109
+0.06(+0.73%)
Apr 22, 2008
8.217
8.260
8.118
8.161
363,276
-0.09(-1.04%)
Apr 21, 2008
8.223
8.246
8.170
8.246
381,886
-0.08(-0.95%)
Apr 18, 2008
8.250
8.352
8.243
8.326
382,013
+0.16(+1.94%)
Apr 17, 2008
8.058
8.184
8.058
8.167
369,737
+0.04(+0.53%)
Apr 16, 2008
7.873
8.124
7.873
8.124
278,224
+0.25(+3.14%)
Apr 15, 2008
7.854
7.887
7.814
7.877
289,585
+0.04(+0.46%)
Apr 14, 2008
7.817
7.933
7.817
7.840
324,547
-0.01(-0.08%)
Apr 11, 2008
7.933
7.967
7.844
7.847
311,362
-0.16(-1.98%)
Apr 10, 2008
7.976
8.035
7.972
8.005
272,296
+0.01(+0.08%)
Apr 09, 2008
8.075
8.104
7.989
7.999
312,562
-0.10(-1.26%)
Apr 08, 2008
8.085
8.114
8.045
8.101
309,104
-0.01(-0.16%)
Apr 07, 2008
8.068
8.213
8.068
8.114
371,865
+0.09(+1.11%)
Apr 04, 2008
8.012
8.075
7.986
8.025
443,959
+0.05(+0.58%)
Apr 03, 2008
7.920
8.038
7.920
7.979
401,532
+0.03(+0.37%)
Apr 02, 2008
7.989
8.048
7.930
7.949
499,113
+0.02(+0.29%)
Apr 01, 2008
7.807
7.930
7.791
7.926
380,319
+0.24(+3.13%)
Mar 31, 2008
7.689
7.712
7.636
7.685
335,402
+0.03(+0.34%)
Mar 28, 2008
7.659
7.702
7.616
7.659
287,449
+0.05(+0.69%)
Mar 27, 2008
7.646
7.728
7.606
7.606
376,759
+0.00(+0.00%)
Mar 26, 2008
7.656
7.656
7.572
7.606
364,561
-0.02(-0.26%)
Mar 25, 2008
7.722
7.722
7.590
7.626
706,698
-0.06(-0.82%)
Mar 24, 2008
7.626
7.748
7.626
7.689
548,603
+0.09(+1.22%)
Mar 21, 2008
7.451
7.596
7.415
7.596
375,471
+0.00(+0.00%)
Mar 20, 2008
7.451
7.596
7.415
7.596
375,471
+0.12(+1.54%)
Mar 19, 2008
7.652
7.672
7.481
7.481
500,613
-0.17(-2.28%)
Mar 18, 2008
7.553
7.659
7.342
7.656
673,851
+0.13(+1.71%)
Mar 17, 2008
7.428
7.619
7.322
7.527
487,748
-0.16(-2.06%)
Mar 14, 2008
7.831
7.880
7.573
7.685
426,067
-0.12(-1.56%)
Mar 13, 2008
7.735
7.854
7.649
7.807
410,227
-0.02(-0.29%)
Mar 12, 2008
7.834
7.966
7.821
7.831
479,133
+0.02(+0.25%)
Mar 11, 2008
7.705
7.817
7.626
7.811
537,296
+0.25(+3.35%)
Mar 10, 2008
7.692
7.732
7.557
7.557
457,596
-0.15(-2.00%)
Mar 07, 2008
7.758
7.840
7.673
7.712
605,481
-0.11(-1.39%)
Mar 06, 2008
7.903
7.930
7.814
7.821
578,207
-0.12(-1.50%)
Mar 05, 2008
7.926
8.012
7.877
7.939
505,477
+0.04(+0.54%)
Mar 04, 2008
7.850
7.953
7.850
7.897
475,172
-0.09(-1.12%)
Mar 03, 2008
7.963
8.032
7.923
7.986
528,978
-0.01(-0.16%)
Feb 29, 2008
8.227
8.227
7.986
7.999
501,955
-0.17(-2.06%)
Feb 28, 2008
8.207
8.230
8.134
8.167
434,070
-0.06(-0.68%)
Feb 27, 2008
8.147
8.246
8.124
8.223
462,147
+0.04(+0.52%)
Feb 26, 2008
8.052
8.207
8.009
8.180
562,509
+0.14(+1.77%)
Feb 25, 2008
7.893
8.038
7.864
8.038
460,014
+0.15(+1.84%)
Feb 22, 2008
7.864
7.953
7.708
7.893
1,046,067
-0.01(-0.17%)
Feb 21, 2008
8.002
8.035
7.887
7.906
536,351
-0.07(-0.83%)
Feb 20, 2008
7.758
7.999
7.758
7.972
558,812
+0.08(+0.96%)
Feb 19, 2008
7.840
7.949
7.840
7.897
839,964
+0.13(+1.61%)
Feb 18, 2008
7.837
7.930
7.725
7.771
0
+0.00(+0.00%)
Feb 15, 2008
7.837
7.930
7.725
7.771
1,571,345
-0.17(-2.12%)
Feb 14, 2008
8.250
8.250
7.923
7.939
1,065,259
-0.32(-3.88%)
Feb 13, 2008
8.283
8.335
8.223
8.260
462,747
-0.02(-0.20%)
Feb 12, 2008
8.276
8.349
8.253
8.276
340,136
+0.09(+1.09%)
Feb 11, 2008
8.260
8.260
8.118
8.187
367,773
+0.01(+0.12%)
Feb 08, 2008
8.230
8.316
8.151
8.177
456,808
-0.07(-0.88%)
Feb 07, 2008
8.170
8.326
8.114
8.250
343,348
+0.06(+0.68%)
Feb 06, 2008
8.286
8.296
8.177
8.194
543,660
-0.07(-0.84%)
Feb 05, 2008
8.477
8.477
8.220
8.263
454,262
-0.27(-3.21%)
Feb 04, 2008
8.563
8.682
8.533
8.537
242,131
-0.08(-0.92%)
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
.