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
)
22.67
-0.21 (-0.92%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 29, 2016
10.71
10.74
10.64
10.74
301,395
+0.02(+0.15%)
Apr 28, 2016
10.73
10.80
10.69
10.72
203,570
-0.05(-0.50%)
Apr 27, 2016
10.67
10.79
10.65
10.78
282,401
+0.11(+1.05%)
Apr 26, 2016
10.57
10.67
10.57
10.66
229,735
+0.12(+1.17%)
Apr 25, 2016
10.62
10.62
10.50
10.54
251,718
-0.08(-0.75%)
Apr 22, 2016
10.61
10.64
10.57
10.62
196,987
+0.00(+0.00%)
Apr 21, 2016
10.61
10.65
10.59
10.62
345,252
+0.04(+0.40%)
Apr 20, 2016
10.51
10.62
10.48
10.58
196,336
+0.07(+0.64%)
Apr 19, 2016
10.43
10.54
10.41
10.51
429,607
+0.12(+1.18%)
Apr 18, 2016
10.26
10.39
10.23
10.39
291,140
+0.12(+1.19%)
Apr 15, 2016
10.25
10.27
10.21
10.27
179,675
+0.02(+0.21%)
Apr 14, 2016
10.28
10.31
10.24
10.25
204,819
-0.05(-0.46%)
Apr 13, 2016
10.19
10.32
10.19
10.29
240,831
+0.10(+0.99%)
Apr 12, 2016
10.13
10.20
10.10
10.19
228,566
+0.08(+0.84%)
Apr 11, 2016
10.15
10.15
10.10
10.11
158,255
+0.03(+0.26%)
Apr 08, 2016
10.15
10.15
10.08
10.08
195,462
+0.03(+0.26%)
Apr 07, 2016
10.17
10.21
10.04
10.06
319,242
-0.21(-2.07%)
Apr 06, 2016
10.20
10.27
10.13
10.27
192,077
+0.13(+1.26%)
Apr 05, 2016
10.19
10.22
10.11
10.14
291,924
-0.13(-1.29%)
Apr 04, 2016
10.27
10.28
10.12
10.27
256,731
-0.03(-0.26%)
Apr 01, 2016
10.14
10.30
10.10
10.30
239,536
+0.12(+1.15%)
Mar 31, 2016
10.20
10.24
10.17
10.18
331,426
-0.03(-0.31%)
Mar 30, 2016
10.27
10.29
10.20
10.21
393,532
-0.03(-0.31%)
Mar 29, 2016
10.13
10.26
10.12
10.25
166,194
+0.08(+0.84%)
Mar 28, 2016
10.14
10.18
10.12
10.16
220,534
+0.06(+0.58%)
Mar 24, 2016
10.08
10.10
10.10
10.10
220,118
-0.06(-0.57%)
Mar 23, 2016
10.27
10.28
10.16
10.16
223,870
-0.12(-1.19%)
Mar 22, 2016
10.26
10.31
10.20
10.28
193,894
+0.01(+0.08%)
Mar 21, 2016
10.22
10.28
10.21
10.28
267,494
+0.07(+0.67%)
Mar 18, 2016
10.15
10.21
10.13
10.21
185,594
+0.08(+0.78%)
Mar 17, 2016
10.06
10.15
10.04
10.13
226,845
+0.05(+0.47%)
Mar 16, 2016
9.944
10.08
9.944
10.08
198,080
+0.10(+1.00%)
Mar 15, 2016
9.949
9.986
9.907
9.981
280,790
-0.04(-0.37%)
Mar 14, 2016
9.960
10.03
9.933
10.02
220,777
+0.07(+0.69%)
Mar 11, 2016
9.833
9.965
9.802
9.949
192,581
+0.19(+2.00%)
Mar 10, 2016
9.812
9.838
9.675
9.754
246,107
+0.02(+0.16%)
Mar 09, 2016
9.759
9.823
9.738
9.738
244,436
+0.01(+0.11%)
Mar 08, 2016
9.744
9.807
9.686
9.728
262,187
-0.05(-0.54%)
Mar 07, 2016
9.728
9.802
9.712
9.780
241,873
-0.02(-0.16%)
Mar 04, 2016
9.649
9.807
9.649
9.796
284,753
+0.14(+1.42%)
Mar 03, 2016
9.728
9.733
9.654
9.659
613,037
-0.08(-0.86%)
Mar 02, 2016
9.675
9.749
9.659
9.744
162,698
+0.02(+0.22%)
Mar 01, 2016
9.528
9.738
9.486
9.723
239,849
+0.24(+2.56%)
Feb 29, 2016
9.596
9.622
9.438
9.480
403,570
-0.09(-0.99%)
Feb 26, 2016
9.491
9.601
9.489
9.575
184,288
+0.12(+1.22%)
Feb 25, 2016
9.443
9.459
9.391
9.459
170,866
+0.05(+0.50%)
Feb 24, 2016
9.217
9.422
9.180
9.412
199,980
+0.12(+1.25%)
Feb 23, 2016
9.349
9.391
9.270
9.296
285,560
-0.07(-0.73%)
Feb 22, 2016
9.443
9.454
9.349
9.364
349,048
+0.03(+0.34%)
Feb 19, 2016
9.249
9.422
9.159
9.333
412,568
+0.05(+0.57%)
Feb 18, 2016
9.343
9.385
9.264
9.280
225,850
-0.04(-0.42%)
Feb 17, 2016
9.147
9.361
9.142
9.320
442,907
+0.18(+1.94%)
Feb 16, 2016
8.985
9.152
8.949
9.142
450,849
+0.24(+2.70%)
Feb 12, 2016
8.849
8.902
8.902
8.902
348,966
+0.14(+1.55%)
Feb 11, 2016
8.923
8.923
8.677
8.766
521,960
-0.19(-2.16%)
Feb 10, 2016
8.943
9.058
8.907
8.959
404,839
-0.01(-0.12%)
Feb 09, 2016
9.011
9.079
8.938
8.970
547,773
-0.10(-1.15%)
Feb 08, 2016
9.252
9.252
9.038
9.074
293,110
-0.27(-2.91%)
Feb 05, 2016
9.482
9.482
9.299
9.346
293,279
-0.17(-1.81%)
Feb 04, 2016
9.455
9.560
9.429
9.518
424,494
+0.03(+0.33%)
Feb 03, 2016
9.445
9.502
9.288
9.487
835,114
+0.09(+1.00%)
Feb 02, 2016
9.419
9.419
9.330
9.393
196,284
-0.10(-1.05%)
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
.