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
)
23.86
+0.11 (+0.46%)
Streaming Delayed Price
Updated: 1:55 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 (%)
Nov 28, 2008
3.339
3.376
3.272
3.323
618,984
-0.03(-0.98%)
Nov 26, 2008
3.112
3.356
3.108
3.356
1,223,516
+0.16(+4.95%)
Nov 25, 2008
3.201
3.267
3.065
3.197
1,162,121
+0.03(+0.94%)
Nov 24, 2008
2.871
3.201
2.871
3.168
1,791,683
+0.33(+11.63%)
Nov 21, 2008
2.811
2.854
2.475
2.838
1,998,722
+0.07(+2.38%)
Nov 20, 2008
3.062
3.092
2.623
2.772
1,881,544
-0.46(-14.29%)
Nov 19, 2008
3.422
3.455
3.181
3.234
890,794
-0.27(-7.81%)
Nov 18, 2008
3.508
3.547
3.352
3.508
1,129,142
+0.01(+0.28%)
Nov 17, 2008
3.623
3.623
3.428
3.498
1,040,506
-0.20(-5.44%)
Nov 14, 2008
3.838
3.910
3.692
3.699
930,646
-0.19(-4.84%)
Nov 13, 2008
3.739
3.890
3.501
3.887
2,067,226
+0.12(+3.06%)
Nov 12, 2008
3.963
3.969
3.643
3.772
794,808
-0.27(-6.69%)
Nov 11, 2008
3.969
4.068
3.831
4.042
943,620
-0.01(-0.24%)
Nov 10, 2008
4.240
4.286
4.019
4.052
562,787
-0.12(-2.77%)
Nov 07, 2008
4.115
4.316
4.092
4.167
815,525
+0.09(+2.10%)
Nov 06, 2008
4.428
4.448
4.026
4.082
795,669
-0.22(-5.14%)
Nov 05, 2008
4.342
4.412
4.257
4.303
874,613
-0.08(-1.73%)
Nov 04, 2008
4.240
4.441
4.240
4.379
845,401
+0.14(+3.35%)
Nov 03, 2008
4.273
4.349
4.207
4.237
786,489
-0.03(-0.77%)
Oct 31, 2008
4.230
4.306
4.121
4.270
863,173
+0.13(+3.19%)
Oct 30, 2008
4.039
4.197
3.993
4.138
1,351,477
+0.26(+6.72%)
Oct 29, 2008
3.781
3.956
3.765
3.877
1,373,719
+0.13(+3.34%)
Oct 28, 2008
3.752
3.795
3.475
3.752
1,518,009
+0.20(+5.77%)
Oct 27, 2008
3.623
3.753
3.531
3.547
974,348
-0.15(-3.93%)
Oct 24, 2008
3.699
3.798
3.630
3.692
894,818
-0.21(-5.41%)
Oct 23, 2008
4.068
4.125
3.844
3.904
875,416
-0.17(-4.13%)
Oct 22, 2008
4.243
4.243
3.960
4.072
600,458
-0.32(-7.29%)
Oct 21, 2008
4.405
4.519
4.338
4.392
807,412
-0.04(-0.89%)
Oct 20, 2008
4.250
4.468
4.224
4.431
908,671
+0.20(+4.68%)
Oct 17, 2008
4.290
4.385
3.963
4.233
824,817
+0.10(+2.48%)
Oct 16, 2008
4.131
4.187
3.785
4.131
1,118,747
+0.03(+0.81%)
Oct 15, 2008
4.323
4.346
4.075
4.098
649,527
-0.35(-7.80%)
Oct 14, 2008
4.596
4.613
4.296
4.445
1,235,850
+0.19(+4.50%)
Oct 13, 2008
6.599
6.599
3.729
4.253
1,874,255
+0.63(+17.40%)
Oct 10, 2008
2.772
3.937
2.627
3.623
3,833,531
+0.15(+4.17%)
Oct 09, 2008
4.200
4.240
3.270
3.478
1,735,486
-0.71(-16.88%)
Oct 08, 2008
4.125
4.240
3.702
4.184
2,129,339
-0.15(-3.50%)
Oct 07, 2008
4.682
4.682
4.191
4.336
1,615,477
-0.34(-7.33%)
Oct 06, 2008
4.841
4.841
3.962
4.679
1,862,466
-0.29(-5.84%)
Oct 03, 2008
4.982
5.187
4.949
4.969
860,269
-0.05(-1.05%)
Oct 02, 2008
5.200
5.200
4.982
5.022
730,662
-0.26(-4.87%)
Oct 01, 2008
5.058
5.299
5.042
5.279
610,386
+0.11(+2.04%)
Sep 30, 2008
5.114
5.243
5.081
5.174
780,734
+0.16(+3.16%)
Sep 29, 2008
5.283
5.514
4.890
5.015
1,201,325
-0.55(-9.90%)
Sep 26, 2008
5.451
5.586
5.444
5.567
0
-0.07(-1.29%)
Sep 25, 2008
5.550
5.745
5.548
5.639
803,400
+0.10(+1.85%)
Sep 24, 2008
5.596
5.633
5.504
5.537
630,409
-0.05(-0.94%)
Sep 23, 2008
5.682
5.699
5.514
5.590
619,066
-0.09(-1.57%)
Sep 22, 2008
5.672
5.896
5.672
5.679
707,351
-0.27(-4.60%)
Sep 19, 2008
6.002
6.599
5.854
5.953
0
+0.42(+7.64%)
Sep 18, 2008
5.425
5.530
5.058
5.530
1,497,174
+0.15(+2.82%)
Sep 17, 2008
5.672
5.699
5.362
5.378
1,133,200
-0.37(-6.38%)
Sep 16, 2008
5.817
5.887
5.603
5.745
1,062,981
-0.20(-3.39%)
Sep 15, 2008
6.038
6.111
5.926
5.946
897,140
-0.30(-4.81%)
Sep 12, 2008
6.200
6.273
6.180
6.246
565,827
+0.04(+0.64%)
Sep 11, 2008
6.174
6.209
6.085
6.207
611,371
-0.07(-1.10%)
Sep 10, 2008
6.316
6.358
6.200
6.276
857,508
-0.06(-0.99%)
Sep 09, 2008
6.553
6.579
6.329
6.339
513,767
-0.23(-3.52%)
Sep 08, 2008
6.692
6.715
6.507
6.570
679,760
+0.05(+0.76%)
Sep 05, 2008
6.573
6.576
6.418
6.520
0
-0.11(-1.69%)
Sep 04, 2008
6.811
6.814
6.606
6.632
551,550
-0.22(-3.23%)
Sep 03, 2008
6.929
6.929
6.797
6.853
339,143
-0.09(-1.33%)
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
.