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: 7:00 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 30, 2013
8.176
8.206
8.159
8.206
533,065
+0.05(+0.58%)
Apr 29, 2013
8.129
8.189
8.125
8.159
329,284
+0.02(+0.26%)
Apr 26, 2013
8.142
8.142
8.099
8.138
322,770
-0.00(-0.05%)
Apr 25, 2013
8.095
8.152
8.095
8.142
485,207
+0.04(+0.53%)
Apr 24, 2013
8.176
8.176
8.078
8.099
402,289
-0.03(-0.32%)
Apr 23, 2013
8.078
8.151
8.065
8.125
267,463
+0.09(+1.06%)
Apr 22, 2013
7.984
8.031
7.945
8.039
216,177
+0.07(+0.86%)
Apr 19, 2013
7.924
7.988
7.911
7.971
327,959
+0.05(+0.63%)
Apr 18, 2013
7.980
7.984
7.895
7.921
372,162
-0.04(-0.53%)
Apr 17, 2013
8.023
8.023
7.929
7.963
357,204
-0.09(-1.16%)
Apr 16, 2013
8.010
8.069
8.001
8.057
365,669
+0.08(+1.01%)
Apr 15, 2013
8.018
8.035
7.976
7.976
520,642
-0.08(-1.00%)
Apr 12, 2013
8.014
8.065
7.997
8.057
485,995
+0.00(+0.05%)
Apr 11, 2013
8.027
8.061
8.023
8.052
353,203
+0.04(+0.48%)
Apr 10, 2013
7.967
8.027
7.967
8.014
344,697
+0.07(+0.86%)
Apr 09, 2013
7.955
7.976
7.921
7.946
379,438
+0.03(+0.38%)
Apr 08, 2013
7.921
7.921
7.878
7.916
361,057
+0.01(+0.11%)
Apr 05, 2013
7.831
7.908
7.797
7.908
396,595
-0.01(-0.11%)
Apr 04, 2013
7.899
7.933
7.882
7.916
407,152
+0.02(+0.22%)
Apr 03, 2013
7.925
7.955
7.870
7.899
419,715
-0.03(-0.43%)
Apr 02, 2013
7.916
7.976
7.912
7.933
514,535
+0.01(+0.11%)
Apr 01, 2013
7.955
7.955
7.908
7.925
415,916
-0.01(-0.16%)
Mar 28, 2013
8.086
8.086
7.938
7.938
549,059
-0.05(-0.64%)
Mar 27, 2013
7.938
8.001
7.925
7.989
313,859
+0.02(+0.27%)
Mar 26, 2013
8.001
8.014
7.912
7.967
321,798
+0.06(+0.75%)
Mar 25, 2013
8.023
8.023
7.904
7.908
459,515
-0.04(-0.48%)
Mar 22, 2013
7.921
7.967
7.908
7.946
417,623
+0.02(+0.21%)
Mar 21, 2013
7.946
7.963
7.921
7.929
411,121
-0.03(-0.43%)
Mar 20, 2013
7.955
7.963
7.938
7.963
401,905
+0.03(+0.43%)
Mar 19, 2013
7.950
7.963
7.882
7.929
482,986
+0.01(+0.15%)
Mar 18, 2013
7.977
8.023
7.892
7.917
425,405
-0.07(-0.85%)
Mar 15, 2013
8.027
8.027
7.964
7.985
501,851
-0.04(-0.53%)
Mar 14, 2013
8.036
8.047
8.015
8.027
389,643
+0.00(+0.00%)
Mar 13, 2013
8.019
8.036
7.968
8.027
447,389
+0.02(+0.26%)
Mar 12, 2013
8.027
8.036
7.977
8.006
427,594
+0.00(+0.00%)
Mar 11, 2013
8.036
8.036
7.989
8.006
412,682
-0.01(-0.11%)
Mar 08, 2013
8.044
8.048
7.955
8.015
515,265
+0.00(+0.00%)
Mar 07, 2013
7.985
8.023
7.963
8.015
499,806
+0.04(+0.53%)
Mar 06, 2013
7.968
7.977
7.947
7.972
345,189
+0.02(+0.21%)
Mar 05, 2013
7.981
8.002
7.930
7.955
620,073
+0.01(+0.16%)
Mar 04, 2013
7.871
7.943
7.799
7.943
634,720
+0.11(+1.46%)
Mar 01, 2013
7.765
7.837
7.744
7.829
423,662
+0.05(+0.60%)
Feb 28, 2013
7.774
7.820
7.765
7.782
552,460
+0.03(+0.44%)
Feb 27, 2013
7.626
7.757
7.626
7.748
400,377
+0.10(+1.33%)
Feb 26, 2013
7.613
7.651
7.598
7.647
326,775
+0.06(+0.84%)
Feb 25, 2013
7.697
7.731
7.583
7.583
499,357
-0.09(-1.21%)
Feb 22, 2013
7.676
7.706
7.647
7.676
501,059
+0.03(+0.39%)
Feb 21, 2013
7.752
7.757
7.645
7.647
537,821
-0.12(-1.53%)
Feb 20, 2013
7.799
7.816
7.752
7.765
439,355
-0.02(-0.22%)
Feb 19, 2013
7.769
7.795
7.757
7.782
506,533
+0.04(+0.53%)
Feb 15, 2013
7.762
7.774
7.716
7.741
473,722
-0.00(-0.05%)
Feb 14, 2013
7.749
7.758
7.707
7.745
510,398
-0.02(-0.22%)
Feb 13, 2013
7.766
7.766
7.720
7.762
468,951
+0.03(+0.44%)
Feb 12, 2013
7.686
7.749
7.686
7.728
360,597
+0.03(+0.33%)
Feb 11, 2013
7.707
7.724
7.673
7.703
519,935
+0.01(+0.11%)
Feb 08, 2013
7.669
7.703
7.661
7.695
396,719
+0.03(+0.33%)
Feb 07, 2013
7.673
7.686
7.623
7.669
458,260
-0.02(-0.22%)
Feb 06, 2013
7.669
7.753
7.577
7.686
572,457
+0.12(+1.61%)
Feb 04, 2013
7.610
7.648
7.552
7.564
617,933
-0.08(-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
.