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 (%)
Dec 31, 2010
5.950
5.950
5.893
5.932
470,833
+0.03(+0.43%)
Dec 30, 2010
5.885
5.914
5.865
5.907
828,969
+0.00(+0.05%)
Dec 29, 2010
5.893
5.910
5.867
5.903
571,031
+0.03(+0.60%)
Dec 28, 2010
5.872
5.874
5.840
5.868
440,219
+0.01(+0.12%)
Dec 27, 2010
5.847
5.865
5.826
5.861
448,911
+0.01(+0.18%)
Dec 23, 2010
5.829
5.861
5.826
5.851
568,926
+0.02(+0.31%)
Dec 22, 2010
5.840
5.851
5.815
5.833
828,009
+0.01(+0.12%)
Dec 21, 2010
5.843
5.861
5.801
5.826
931,921
+0.01(+0.17%)
Dec 20, 2010
5.837
5.837
5.780
5.816
884,380
+0.04(+0.67%)
Dec 17, 2010
5.742
5.784
5.706
5.777
595,276
+0.03(+0.53%)
Dec 16, 2010
5.713
5.766
5.696
5.747
579,010
+0.02(+0.40%)
Dec 15, 2010
5.692
5.734
5.685
5.724
790,065
+0.00(+0.00%)
Dec 14, 2010
5.681
5.742
5.681
5.724
573,331
+0.02(+0.37%)
Dec 13, 2010
5.788
5.791
5.703
5.703
474,607
-0.06(-0.98%)
Dec 10, 2010
5.816
5.894
5.752
5.759
641,976
-0.04(-0.67%)
Dec 09, 2010
5.826
5.837
5.766
5.798
441,658
-0.01(-0.18%)
Dec 08, 2010
5.809
5.837
5.773
5.809
370,359
+0.00(+0.00%)
Dec 07, 2010
5.855
5.869
5.788
5.809
466,548
-0.01(-0.12%)
Dec 06, 2010
5.798
5.816
5.773
5.816
453,731
-0.00(-0.06%)
Dec 03, 2010
5.738
5.823
5.724
5.819
587,793
+0.06(+1.04%)
Dec 02, 2010
5.731
5.770
5.727
5.759
521,729
+0.05(+0.87%)
Dec 01, 2010
5.706
5.777
5.681
5.710
984,602
+0.04(+0.75%)
Nov 30, 2010
5.667
5.703
5.653
5.667
520,672
-0.03(-0.50%)
Nov 29, 2010
5.696
5.696
5.618
5.696
463,874
+0.00(+0.00%)
Nov 26, 2010
5.674
5.699
5.660
5.696
130,873
-0.00(-0.06%)
Nov 24, 2010
5.692
5.699
5.699
5.699
385,601
+0.03(+0.50%)
Nov 23, 2010
5.667
5.681
5.621
5.671
460,917
-0.04(-0.62%)
Nov 22, 2010
5.678
5.731
5.664
5.706
486,417
+0.00(+0.00%)
Nov 19, 2010
5.749
5.749
5.681
5.706
532,609
-0.06(-1.12%)
Nov 18, 2010
5.700
5.781
5.700
5.771
499,080
+0.12(+2.11%)
Nov 17, 2010
5.609
5.672
5.606
5.651
441,231
+0.05(+0.94%)
Nov 16, 2010
5.722
5.722
5.500
5.599
806,097
-0.15(-2.57%)
Nov 15, 2010
5.725
5.771
5.725
5.746
326,416
+0.02(+0.37%)
Nov 12, 2010
5.750
5.778
5.679
5.725
599,457
-0.07(-1.21%)
Nov 11, 2010
5.806
5.845
5.788
5.795
482,287
-0.06(-0.96%)
Nov 10, 2010
5.809
5.852
5.792
5.852
555,900
+0.02(+0.42%)
Nov 09, 2010
5.859
5.894
5.802
5.827
544,009
-0.04(-0.60%)
Nov 08, 2010
5.890
5.901
5.852
5.862
545,523
-0.05(-0.77%)
Nov 05, 2010
5.897
5.918
5.869
5.908
778,787
-0.00(-0.06%)
Nov 04, 2010
5.855
5.911
5.855
5.911
743,985
+0.08(+1.33%)
Nov 03, 2010
5.845
5.852
5.799
5.834
519,206
+0.01(+0.18%)
Nov 02, 2010
5.813
5.855
5.785
5.823
845,879
+0.04(+0.61%)
Nov 01, 2010
5.795
5.820
5.749
5.788
574,907
+0.01(+0.18%)
Oct 29, 2010
5.788
5.795
5.771
5.778
390,190
+0.00(+0.00%)
Oct 28, 2010
5.774
5.792
5.711
5.778
546,285
+0.01(+0.18%)
Oct 27, 2010
5.725
5.778
5.711
5.767
559,257
+0.04(+0.68%)
Oct 25, 2010
5.729
5.757
5.693
5.729
504,839
+0.01(+0.25%)
Oct 22, 2010
5.736
5.736
5.693
5.715
461,419
+0.01(+0.12%)
Oct 21, 2010
5.715
5.760
5.658
5.707
706,739
+0.01(+0.12%)
Oct 20, 2010
5.676
5.736
5.655
5.700
461,655
+0.07(+1.17%)
Oct 19, 2010
5.635
5.690
5.596
5.635
916,070
-0.09(-1.59%)
Oct 18, 2010
5.718
5.739
5.708
5.725
505,489
+0.00(+0.06%)
Oct 15, 2010
5.732
5.746
5.673
5.722
595,869
+0.01(+0.24%)
Oct 14, 2010
5.704
5.736
5.676
5.708
817,432
+0.00(+0.06%)
Oct 13, 2010
5.694
5.725
5.638
5.704
727,514
+0.05(+0.93%)
Oct 12, 2010
5.596
5.659
5.565
5.652
1,384,339
+0.03(+0.53%)
Oct 11, 2010
5.655
5.672
5.610
5.622
967,570
-0.03(-0.52%)
Oct 08, 2010
5.652
5.662
5.621
5.652
376,012
+0.01(+0.12%)
Oct 07, 2010
5.631
5.649
5.593
5.645
522,601
+0.04(+0.68%)
Oct 06, 2010
5.589
5.631
5.589
5.607
552,572
-0.01(-0.18%)
Oct 05, 2010
5.512
5.624
5.502
5.617
777,848
+0.14(+2.48%)
Oct 04, 2010
5.526
5.540
5.429
5.481
978,063
-0.07(-1.32%)
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
.