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
)
24.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2010
5.101
5.153
5.084
5.104
3,748
-0.01(-0.20%)
Aug 30, 2010
5.149
5.181
5.111
5.115
450,499
-0.06(-1.14%)
Aug 27, 2010
5.174
5.201
5.073
5.174
729,433
+0.08(+1.57%)
Aug 26, 2010
5.156
5.188
5.078
5.094
611,381
-0.05(-0.94%)
Aug 25, 2010
5.097
5.149
5.080
5.143
586,136
+0.01(+0.14%)
Aug 24, 2010
5.156
5.184
5.101
5.136
644,288
-0.07(-1.27%)
Aug 23, 2010
5.212
5.226
5.184
5.201
316,766
+0.02(+0.47%)
Aug 20, 2010
5.167
5.188
5.122
5.177
417,889
-0.01(-0.28%)
Aug 19, 2010
5.278
5.278
5.164
5.192
616,204
-0.09(-1.70%)
Aug 18, 2010
5.319
5.319
5.219
5.281
475,934
+0.03(+0.66%)
Aug 17, 2010
5.206
5.268
5.178
5.247
511,136
+0.10(+1.87%)
Aug 16, 2010
5.116
5.168
5.106
5.151
557,214
+0.02(+0.47%)
Aug 13, 2010
5.127
5.156
5.102
5.127
553,281
+0.02(+0.37%)
Aug 12, 2010
5.037
5.130
5.034
5.108
636,362
-0.02(-0.37%)
Aug 11, 2010
5.240
5.240
5.113
5.127
843,770
-0.18(-3.37%)
Aug 10, 2010
5.323
5.326
5.278
5.306
424,187
-0.04(-0.84%)
Aug 09, 2010
5.364
5.364
5.334
5.350
410,962
+0.00(+0.00%)
Aug 06, 2010
5.350
5.354
5.278
5.350
454,797
+0.02(+0.32%)
Aug 05, 2010
5.278
5.378
5.271
5.333
773,353
+0.02(+0.45%)
Aug 04, 2010
5.257
5.309
5.234
5.309
367,046
+0.05(+0.98%)
Aug 03, 2010
5.240
5.292
5.175
5.257
489,983
+0.00(+0.00%)
Aug 02, 2010
5.213
5.317
5.206
5.257
824,208
+0.09(+1.80%)
Jul 30, 2010
5.164
5.216
5.133
5.164
758,328
-0.01(-0.27%)
Jul 29, 2010
5.192
5.230
5.133
5.178
537,646
+0.02(+0.40%)
Jul 28, 2010
5.178
5.199
5.151
5.157
430,739
-0.02(-0.33%)
Jul 27, 2010
5.216
5.230
5.162
5.175
544,913
-0.03(-0.60%)
Jul 26, 2010
5.109
5.206
5.109
5.206
521,212
+0.10(+2.02%)
Jul 23, 2010
5.075
5.151
5.058
5.102
437,731
+0.02(+0.41%)
Jul 22, 2010
5.003
5.082
4.999
5.082
730,378
+0.12(+2.36%)
Jul 21, 2010
4.999
5.020
4.923
4.965
460,113
-0.02(-0.36%)
Jul 20, 2010
4.908
5.003
4.890
4.983
495,662
+0.04(+0.83%)
Jul 19, 2010
4.925
4.952
4.894
4.942
314,789
+0.05(+0.98%)
Jul 16, 2010
4.894
4.969
4.880
4.894
560,776
-0.10(-1.98%)
Jul 15, 2010
4.990
4.993
4.928
4.993
344,997
+0.01(+0.21%)
Jul 14, 2010
4.993
5.007
4.955
4.983
534,155
-0.02(-0.34%)
Jul 13, 2010
4.976
5.012
4.959
5.000
563,603
+0.08(+1.67%)
Jul 12, 2010
4.931
4.945
4.894
4.918
440,754
-0.01(-0.21%)
Jul 09, 2010
4.928
4.931
4.853
4.928
341,738
+0.03(+0.70%)
Jul 08, 2010
4.853
4.894
4.826
4.894
540,829
+0.07(+1.42%)
Jul 07, 2010
4.696
4.836
4.696
4.826
457,371
+0.12(+2.62%)
Jul 06, 2010
4.655
4.747
4.655
4.703
565,897
+0.08(+1.70%)
Jul 02, 2010
4.624
4.679
4.590
4.624
720,207
-0.04(-0.88%)
Jul 01, 2010
4.706
4.723
4.617
4.665
703,128
-0.06(-1.23%)
Jun 30, 2010
4.785
4.798
4.720
4.723
700,989
-0.03(-0.72%)
Jun 29, 2010
4.839
4.843
4.730
4.757
627,073
-0.12(-2.45%)
Jun 25, 2010
4.877
4.894
4.785
4.877
385,246
+0.04(+0.92%)
Jun 24, 2010
4.849
4.887
4.815
4.832
419,785
-0.05(-1.05%)
Jun 23, 2010
4.884
4.918
4.849
4.884
546,848
+0.02(+0.35%)
Jun 22, 2010
4.959
4.990
4.867
4.867
689,805
-0.10(-2.06%)
Jun 21, 2010
5.055
5.088
4.942
4.969
387,557
-0.06(-1.11%)
Jun 18, 2010
5.025
5.058
5.004
5.025
432,116
+0.00(+0.00%)
Jun 17, 2010
5.045
5.045
4.994
5.025
405,017
+0.00(+0.00%)
Jun 16, 2010
5.001
5.058
4.984
5.025
462,215
-0.01(-0.20%)
Jun 15, 2010
4.970
5.048
4.967
5.035
599,565
+0.07(+1.50%)
Jun 14, 2010
4.960
5.014
4.960
4.960
430,058
+0.06(+1.18%)
Jun 11, 2010
4.855
4.916
4.845
4.902
456,256
+0.02(+0.35%)
Jun 10, 2010
4.811
4.892
4.797
4.886
727,772
+0.17(+3.60%)
Jun 09, 2010
4.736
4.804
4.706
4.716
473,607
-0.02(-0.43%)
Jun 08, 2010
4.685
4.743
4.659
4.736
510,772
+0.05(+1.16%)
Jun 07, 2010
4.814
4.835
4.682
4.682
682,726
-0.08(-1.64%)
Jun 04, 2010
4.760
4.865
4.743
4.760
487,192
-0.13(-2.57%)
Jun 03, 2010
4.835
4.919
4.835
4.886
494,482
+0.05(+1.05%)
Jun 02, 2010
4.811
4.852
4.770
4.835
906,092
+0.03(+0.71%)
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
.