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 (%)
Aug 31, 2004
6.269
6.329
6.243
6.309
395,191
+0.04(+0.68%)
Aug 30, 2004
6.319
6.319
6.236
6.266
421,255
-0.04(-0.58%)
Aug 27, 2004
6.259
6.302
6.246
6.302
349,732
+0.07(+1.17%)
Aug 26, 2004
6.236
6.269
6.203
6.230
665,219
-0.04(-0.58%)
Aug 25, 2004
6.279
6.283
6.236
6.266
459,744
+0.00(+0.00%)
Aug 24, 2004
6.236
6.296
6.217
6.266
562,481
+0.01(+0.21%)
Aug 23, 2004
6.342
6.345
6.220
6.253
579,150
-0.12(-1.81%)
Aug 20, 2004
6.299
6.368
6.253
6.368
491,262
+0.07(+1.10%)
Aug 19, 2004
6.263
6.299
6.226
6.299
458,228
-0.00(-0.05%)
Aug 18, 2004
6.203
6.319
6.154
6.302
436,408
+0.13(+2.08%)
Aug 17, 2004
6.187
6.207
6.137
6.174
588,545
+0.01(+0.11%)
Aug 16, 2004
6.141
6.187
6.121
6.167
355,793
+0.03(+0.43%)
Aug 13, 2004
6.088
6.170
6.081
6.141
328,215
+0.04(+0.59%)
Aug 12, 2004
6.203
6.203
6.104
6.104
400,040
-0.10(-1.60%)
Aug 11, 2004
6.223
6.243
6.144
6.203
329,730
-0.04(-0.63%)
Aug 10, 2004
6.134
6.263
6.134
6.243
337,004
+0.08(+1.34%)
Aug 09, 2004
6.170
6.220
6.154
6.160
250,631
-0.01(-0.16%)
Aug 06, 2004
6.233
6.279
6.154
6.170
258,511
-0.07(-1.11%)
Aug 05, 2004
6.269
6.319
6.187
6.240
308,516
-0.03(-0.42%)
Aug 04, 2004
6.207
6.266
6.184
6.266
421,861
+0.04(+0.69%)
Aug 03, 2004
6.203
6.263
6.174
6.223
351,854
+0.02(+0.32%)
Aug 02, 2004
6.283
6.283
6.137
6.203
360,036
-0.04(-0.69%)
Jul 30, 2004
6.233
6.246
6.190
6.246
332,458
+0.04(+0.69%)
Jul 29, 2004
6.177
6.213
6.137
6.203
447,318
+0.03(+0.48%)
Jul 28, 2004
6.094
6.180
5.995
6.174
624,003
+0.08(+1.30%)
Jul 27, 2004
5.939
6.114
5.890
6.094
711,284
+0.15(+2.55%)
Jul 26, 2004
5.976
6.025
5.913
5.943
390,342
-0.05(-0.83%)
Jul 23, 2004
6.131
6.141
5.976
5.992
419,739
-0.16(-2.63%)
Jul 22, 2004
6.104
6.180
6.022
6.154
499,445
+0.04(+0.70%)
Jul 21, 2004
6.200
6.200
6.104
6.111
407,920
-0.07(-1.17%)
Jul 20, 2004
6.200
6.200
6.137
6.184
381,857
+0.00(+0.00%)
Jul 19, 2004
6.197
6.217
6.131
6.184
373,068
+0.01(+0.21%)
Jul 16, 2004
6.193
6.220
6.151
6.170
414,284
-0.01(-0.16%)
Jul 15, 2004
6.180
6.220
6.170
6.180
313,971
-0.04(-0.64%)
Jul 14, 2004
6.197
6.240
6.174
6.220
433,074
-0.01(-0.21%)
Jul 13, 2004
6.220
6.250
6.157
6.233
357,006
+0.01(+0.21%)
Jul 12, 2004
6.197
6.233
6.137
6.220
328,518
-0.03(-0.53%)
Jul 09, 2004
6.236
6.292
6.180
6.253
280,028
-0.03(-0.42%)
Jul 08, 2004
6.269
6.286
6.137
6.279
509,143
+0.00(+0.00%)
Jul 07, 2004
6.134
6.292
6.061
6.279
480,352
+0.15(+2.48%)
Jul 06, 2004
6.151
6.151
6.061
6.127
347,005
+0.02(+0.27%)
Jul 02, 2004
6.088
6.147
6.055
6.111
461,259
+0.02(+0.38%)
Jul 01, 2004
6.071
6.088
6.009
6.088
346,399
+0.00(+0.05%)
Jun 30, 2004
6.048
6.085
5.976
6.085
454,591
+0.06(+1.04%)
Jun 29, 2004
5.939
6.048
5.939
6.022
412,163
+0.08(+1.39%)
Jun 28, 2004
6.078
6.104
5.906
5.939
635,822
-0.16(-2.54%)
Jun 25, 2004
6.114
6.114
6.038
6.094
417,315
+0.02(+0.33%)
Jun 24, 2004
6.048
6.121
6.048
6.075
435,802
-0.06(-1.02%)
Jun 23, 2004
6.121
6.184
6.058
6.137
498,838
+0.04(+0.59%)
Jun 22, 2004
6.104
6.151
6.071
6.101
383,675
-0.02(-0.32%)
Jun 21, 2004
6.184
6.203
6.088
6.121
349,126
-0.08(-1.33%)
Jun 18, 2004
6.108
6.203
6.108
6.203
353,066
+0.05(+0.80%)
Jun 17, 2004
6.088
6.154
6.052
6.154
363,067
+0.04(+0.65%)
Jun 16, 2004
6.111
6.187
6.085
6.114
414,587
-0.02(-0.27%)
Jun 15, 2004
6.170
6.266
6.111
6.131
514,901
-0.06(-0.91%)
Jun 14, 2004
6.193
6.243
6.108
6.187
363,673
-0.05(-0.79%)
Jun 10, 2004
6.230
6.263
6.180
6.236
320,335
+0.03(+0.53%)
Jun 09, 2004
6.269
6.302
6.203
6.203
291,241
-0.07(-1.05%)
Jun 08, 2004
6.345
6.368
6.217
6.269
453,076
-0.06(-0.94%)
Jun 07, 2004
6.345
6.378
6.306
6.329
430,347
-0.05(-0.72%)
Jun 04, 2004
6.246
6.418
6.243
6.375
442,772
+0.14(+2.22%)
Jun 03, 2004
6.269
6.296
6.160
6.236
420,649
-0.03(-0.47%)
Jun 02, 2004
6.253
6.266
6.220
6.266
422,164
+0.01(+0.21%)
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
.