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
)
23.96
+0.21 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Jan 29, 2010
4.953
4.989
4.867
4.894
583,825
-0.06(-1.20%)
Jan 28, 2010
4.966
4.970
4.943
4.953
807,957
+0.02(+0.47%)
Jan 27, 2010
5.049
5.111
4.805
4.930
1,815,438
-0.11(-2.16%)
Jan 26, 2010
5.125
5.145
5.026
5.039
1,022,957
-0.11(-2.12%)
Jan 25, 2010
5.187
5.207
5.141
5.148
623,227
-0.01(-0.13%)
Jan 22, 2010
5.250
5.250
5.138
5.154
690,948
-0.11(-2.13%)
Jan 21, 2010
5.352
5.359
5.247
5.267
1,007,853
-0.09(-1.66%)
Jan 20, 2010
5.369
5.369
5.313
5.356
696,400
-0.03(-0.55%)
Jan 19, 2010
5.300
5.405
5.300
5.385
649,625
+0.03(+0.62%)
Jan 15, 2010
5.382
5.352
5.352
5.352
634,573
-0.04(-0.73%)
Jan 14, 2010
5.405
5.408
5.366
5.392
454,868
+0.00(+0.00%)
Jan 13, 2010
5.369
5.395
5.352
5.392
348,491
+0.05(+0.93%)
Jan 12, 2010
5.336
5.369
5.319
5.342
898,994
-0.04(-0.67%)
Jan 11, 2010
5.405
5.438
5.353
5.379
550,391
-0.00(-0.03%)
Jan 08, 2010
5.352
5.389
5.352
5.380
437,837
+0.03(+0.59%)
Jan 07, 2010
5.346
5.375
5.313
5.349
528,514
+0.00(+0.00%)
Jan 06, 2010
5.352
5.382
5.323
5.349
668,938
+0.00(+0.06%)
Jan 05, 2010
5.333
5.359
5.300
5.346
605,511
+0.05(+0.87%)
Jan 04, 2010
5.220
5.313
5.210
5.300
1,095,097
+0.09(+1.77%)
Dec 31, 2009
5.280
5.207
5.207
5.207
641,846
-0.07(-1.38%)
Dec 30, 2009
5.263
5.280
5.250
5.280
703,225
+0.00(+0.00%)
Dec 29, 2009
5.230
5.283
5.221
5.280
734,884
+0.03(+0.57%)
Dec 28, 2009
5.283
5.297
5.240
5.250
715,107
+0.00(+0.06%)
Dec 24, 2009
5.267
5.296
5.240
5.247
301,577
-0.03(-0.56%)
Dec 23, 2009
5.204
5.283
5.201
5.276
899,412
+0.09(+1.78%)
Dec 22, 2009
5.253
5.263
5.177
5.184
682,433
-0.10(-1.87%)
Dec 21, 2009
5.253
5.286
5.250
5.283
644,058
+0.05(+0.88%)
Dec 18, 2009
5.234
5.243
5.204
5.237
811,839
+0.02(+0.38%)
Dec 17, 2009
5.267
5.270
5.207
5.217
780,077
-0.08(-1.50%)
Dec 16, 2009
5.250
5.313
5.224
5.296
695,567
+0.06(+1.13%)
Dec 15, 2009
5.214
5.240
5.201
5.237
711,761
+0.00(+0.06%)
Dec 14, 2009
5.229
5.247
5.220
5.234
706,137
+0.07(+1.34%)
Dec 11, 2009
5.207
5.214
5.161
5.164
592,162
-0.01(-0.13%)
Dec 10, 2009
5.184
5.207
5.141
5.171
511,807
+0.03(+0.64%)
Dec 09, 2009
5.148
5.151
5.092
5.138
867,593
-0.01(-0.19%)
Dec 08, 2009
5.121
5.158
5.098
5.148
808,220
-0.01(-0.19%)
Dec 07, 2009
5.141
5.169
5.118
5.158
775,313
+0.02(+0.39%)
Dec 04, 2009
5.207
5.247
5.125
5.138
869,435
-0.03(-0.57%)
Dec 03, 2009
5.270
5.283
5.151
5.168
1,041,822
-0.10(-1.82%)
Dec 02, 2009
5.260
5.286
5.237
5.263
996,738
-0.01(-0.13%)
Dec 01, 2009
5.253
5.280
5.214
5.270
1,050,719
+0.05(+0.95%)
Nov 30, 2009
5.227
5.280
5.184
5.220
1,033,709
-0.01(-0.19%)
Nov 27, 2009
5.131
5.260
5.111
5.230
824,985
-0.03(-0.56%)
Nov 25, 2009
5.164
5.283
5.144
5.260
1,422,884
+0.13(+2.57%)
Nov 24, 2009
5.003
5.128
4.970
5.128
1,470,550
+0.15(+3.05%)
Nov 23, 2009
4.966
5.006
4.960
4.976
1,373,291
+0.11(+2.24%)
Nov 20, 2009
4.828
4.894
4.828
4.867
545,248
-0.01(-0.14%)
Nov 19, 2009
4.923
4.923
4.861
4.874
603,281
-0.11(-2.19%)
Nov 18, 2009
4.986
4.999
4.965
4.983
531,111
+0.00(+0.00%)
Nov 17, 2009
4.970
4.993
4.958
4.983
442,834
+0.01(+0.13%)
Nov 16, 2009
4.950
5.012
4.950
4.976
514,819
+0.05(+1.11%)
Nov 13, 2009
4.946
4.983
4.907
4.922
511,677
-0.02(-0.37%)
Nov 12, 2009
4.989
4.989
4.913
4.940
440,546
-0.04(-0.80%)
Nov 11, 2009
4.963
5.006
4.963
4.979
691,733
+0.04(+0.80%)
Nov 10, 2009
4.897
4.943
4.831
4.940
533,766
+0.03(+0.60%)
Nov 09, 2009
4.821
4.937
4.821
4.910
572,758
+0.13(+2.69%)
Nov 06, 2009
4.732
4.805
4.732
4.781
651,707
+0.02(+0.35%)
Nov 05, 2009
4.729
4.775
4.725
4.765
687,936
+0.06(+1.19%)
Nov 04, 2009
4.745
4.781
4.702
4.709
933,095
-0.01(-0.14%)
Nov 03, 2009
4.613
4.715
4.571
4.715
434,358
+0.08(+1.71%)
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
.