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
)
24.11
+0.01 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2014
8.794
8.881
8.789
8.869
271,094
+0.08(+0.86%)
Apr 29, 2014
8.771
8.820
8.771
8.794
269,572
+0.04(+0.41%)
Apr 28, 2014
8.767
8.785
8.722
8.758
207,867
+0.00(+0.05%)
Apr 25, 2014
8.767
8.771
8.731
8.754
163,885
-0.03(-0.30%)
Apr 24, 2014
8.776
8.794
8.740
8.780
305,551
+0.03(+0.31%)
Apr 23, 2014
8.736
8.776
8.700
8.754
380,354
+0.00(+0.05%)
Apr 22, 2014
8.714
8.758
8.691
8.749
212,768
+0.04(+0.41%)
Apr 21, 2014
8.691
8.718
8.687
8.714
224,100
-0.00(-0.01%)
Apr 17, 2014
8.688
8.714
8.714
8.714
186,311
+0.01(+0.10%)
Apr 16, 2014
8.657
8.706
8.639
8.706
253,187
+0.08(+0.98%)
Apr 15, 2014
8.586
8.621
8.533
8.621
252,143
+0.04(+0.52%)
Apr 14, 2014
8.595
8.595
8.533
8.577
270,481
+0.02(+0.21%)
Apr 11, 2014
8.604
8.604
8.533
8.559
166,438
-0.05(-0.62%)
Apr 10, 2014
8.706
8.714
8.590
8.613
365,746
-0.08(-0.97%)
Apr 09, 2014
8.657
8.701
8.617
8.697
492,849
+0.08(+0.87%)
Apr 08, 2014
8.617
8.648
8.577
8.621
256,030
-0.01(-0.10%)
Apr 07, 2014
8.706
8.706
8.617
8.630
240,145
-0.09(-1.02%)
Apr 04, 2014
8.763
8.790
8.688
8.719
410,540
-0.01(-0.15%)
Apr 03, 2014
8.737
8.750
8.604
8.732
334,574
-0.00(-0.05%)
Apr 02, 2014
8.745
8.765
8.737
8.737
692,399
-0.02(-0.25%)
Apr 01, 2014
8.719
8.771
8.706
8.759
364,432
+0.05(+0.61%)
Mar 31, 2014
8.679
8.710
8.666
8.706
300,246
+0.06(+0.67%)
Mar 28, 2014
8.621
8.670
8.621
8.648
217,681
+0.03(+0.36%)
Mar 27, 2014
8.590
8.617
8.568
8.617
174,308
+0.02(+0.21%)
Mar 26, 2014
8.630
8.652
8.586
8.599
207,706
-0.01(-0.10%)
Mar 25, 2014
8.608
8.635
8.590
8.608
188,599
+0.01(+0.15%)
Mar 24, 2014
8.590
8.621
8.559
8.595
322,940
+0.00(+0.05%)
Mar 21, 2014
8.621
8.639
8.590
8.590
192,759
-0.02(-0.26%)
Mar 20, 2014
8.573
8.613
8.551
8.613
228,101
+0.00(+0.04%)
Mar 19, 2014
8.666
8.671
8.578
8.609
291,429
-0.04(-0.46%)
Mar 18, 2014
8.600
8.653
8.578
8.649
268,293
+0.08(+0.93%)
Mar 17, 2014
8.578
8.609
8.561
8.569
333,883
+0.01(+0.10%)
Mar 14, 2014
8.561
8.574
8.539
8.561
152,375
+0.00(+0.00%)
Mar 13, 2014
8.627
8.627
8.530
8.561
360,039
-0.04(-0.51%)
Mar 12, 2014
8.591
8.605
8.565
8.605
249,139
-0.01(-0.10%)
Mar 11, 2014
8.631
8.671
8.609
8.613
300,528
-0.03(-0.36%)
Mar 10, 2014
8.618
8.653
8.600
8.644
221,418
+0.01(+0.15%)
Mar 07, 2014
8.666
8.672
8.600
8.631
355,874
-0.00(-0.05%)
Mar 06, 2014
8.684
8.693
8.622
8.635
442,621
-0.03(-0.36%)
Mar 05, 2014
8.653
8.675
8.618
8.666
323,916
+0.02(+0.20%)
Mar 04, 2014
8.574
8.653
8.574
8.649
448,832
+0.11(+1.34%)
Mar 03, 2014
8.525
8.539
8.503
8.534
260,184
-0.04(-0.41%)
Feb 28, 2014
8.561
8.587
8.536
8.569
320,682
+0.02(+0.26%)
Feb 27, 2014
8.508
8.547
8.499
8.547
524,967
+0.05(+0.57%)
Feb 26, 2014
8.503
8.512
8.475
8.499
200,129
+0.01(+0.16%)
Feb 25, 2014
8.464
8.508
8.459
8.486
356,728
-0.01(-0.10%)
Feb 24, 2014
8.473
8.521
8.464
8.495
227,307
+0.03(+0.36%)
Feb 21, 2014
8.468
8.495
8.451
8.464
210,391
+0.01(+0.10%)
Feb 20, 2014
8.424
8.455
8.406
8.455
282,330
+0.03(+0.31%)
Feb 19, 2014
8.415
8.468
8.415
8.428
628,255
-0.03(-0.32%)
Feb 18, 2014
8.438
8.456
8.412
8.456
252,956
-0.00(-0.05%)
Feb 14, 2014
8.430
8.460
8.460
8.460
308,748
+0.04(+0.47%)
Feb 13, 2014
8.373
8.451
8.355
8.421
288,869
+0.01(+0.10%)
Feb 12, 2014
8.381
8.438
8.368
8.412
309,787
+0.03(+0.31%)
Feb 11, 2014
8.289
8.390
8.276
8.386
215,109
+0.11(+1.27%)
Feb 10, 2014
8.259
8.285
8.246
8.281
258,935
+0.02(+0.27%)
Feb 07, 2014
8.154
8.263
8.149
8.259
349,214
+0.12(+1.51%)
Feb 06, 2014
8.044
8.136
8.044
8.136
302,143
+0.08(+0.98%)
Feb 05, 2014
8.027
8.070
7.996
8.057
271,828
+0.00(+0.00%)
Feb 04, 2014
7.992
8.057
7.987
8.057
315,151
+0.08(+1.04%)
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
.