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
+0.13 (+0.54%)
Official Closing 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 (%)
Feb 28, 2007
8.679
8.797
8.652
8.774
501,234
+0.09(+0.99%)
Feb 27, 2007
8.860
8.910
8.649
8.689
584,571
-0.30(-3.34%)
Feb 26, 2007
8.929
9.005
8.929
8.989
408,502
+0.09(+0.96%)
Feb 23, 2007
8.860
8.906
8.844
8.903
507,598
+0.04(+0.41%)
Feb 22, 2007
8.857
8.929
8.840
8.867
703,970
-0.03(-0.33%)
Feb 21, 2007
8.903
8.929
8.867
8.896
736,699
+0.00(+0.04%)
Feb 20, 2007
8.956
8.969
8.893
8.893
724,880
-0.07(-0.81%)
Feb 16, 2007
8.995
9.018
8.936
8.966
637,907
-0.11(-1.20%)
Feb 15, 2007
9.055
9.094
9.048
9.075
447,595
+0.04(+0.40%)
Feb 14, 2007
9.005
9.094
9.005
9.038
465,229
+0.01(+0.15%)
Feb 13, 2007
9.012
9.065
8.989
9.025
443,656
+0.03(+0.37%)
Feb 12, 2007
9.055
9.088
8.976
8.992
438,343
-0.05(-0.51%)
Feb 09, 2007
9.055
9.091
8.976
9.038
503,658
-0.01(-0.07%)
Feb 08, 2007
9.038
9.068
9.009
9.045
403,654
+0.01(+0.07%)
Feb 07, 2007
9.091
9.137
9.038
9.038
582,147
-0.08(-0.83%)
Feb 06, 2007
9.117
9.134
9.071
9.114
549,721
+0.01(+0.11%)
Feb 05, 2007
9.117
9.154
9.075
9.104
500,325
+0.00(+0.04%)
Feb 02, 2007
9.038
9.127
9.038
9.101
356,985
+0.06(+0.69%)
Feb 01, 2007
9.045
9.052
9.009
9.038
306,074
+0.01(+0.15%)
Jan 31, 2007
8.943
9.028
8.923
9.025
419,412
+0.09(+0.96%)
Jan 30, 2007
8.919
8.939
8.896
8.939
350,318
+0.06(+0.71%)
Jan 29, 2007
8.903
8.943
8.863
8.877
371,834
-0.03(-0.33%)
Jan 26, 2007
8.979
9.012
8.896
8.906
504,870
-0.08(-0.85%)
Jan 25, 2007
8.910
9.005
8.906
8.982
460,929
+0.05(+0.59%)
Jan 24, 2007
8.854
8.929
8.854
8.929
439,110
+0.06(+0.63%)
Jan 23, 2007
8.860
8.919
8.844
8.873
384,865
-0.04(-0.44%)
Jan 22, 2007
8.969
9.009
8.887
8.913
307,892
-0.07(-0.77%)
Jan 19, 2007
8.976
9.028
8.933
8.982
465,172
-0.01(-0.11%)
Jan 18, 2007
8.956
9.042
8.956
8.992
395,472
-0.01(-0.15%)
Jan 17, 2007
8.969
9.018
8.936
9.005
381,229
+0.06(+0.66%)
Jan 16, 2007
8.877
8.966
8.877
8.946
345,772
+0.05(+0.56%)
Jan 12, 2007
8.867
8.962
8.867
8.896
311,225
+0.03(+0.33%)
Jan 11, 2007
8.969
9.018
8.804
8.867
669,423
-0.09(-0.99%)
Jan 10, 2007
8.943
8.982
8.926
8.956
430,625
-0.03(-0.33%)
Jan 09, 2007
9.065
9.094
8.953
8.986
383,350
-0.07(-0.77%)
Jan 08, 2007
8.949
9.058
8.943
9.055
342,439
+0.08(+0.92%)
Jan 05, 2007
9.187
9.197
8.943
8.972
522,144
-0.22(-2.44%)
Jan 04, 2007
9.207
9.213
9.144
9.197
375,471
-0.02(-0.18%)
Jan 03, 2007
9.167
9.240
9.124
9.213
462,444
+0.02(+0.18%)
Dec 29, 2006
9.309
9.312
9.160
9.197
256,678
-0.09(-0.96%)
Dec 28, 2006
9.207
9.286
9.187
9.286
215,767
+0.07(+0.72%)
Dec 27, 2006
9.144
9.266
9.144
9.220
277,891
+0.11(+1.20%)
Dec 26, 2006
9.174
9.266
9.042
9.111
340,318
-0.14(-1.50%)
Dec 22, 2006
9.289
9.289
9.210
9.249
255,162
-0.01(-0.14%)
Dec 21, 2006
9.240
9.273
9.230
9.263
443,353
-0.01(-0.11%)
Dec 20, 2006
9.325
9.358
9.207
9.273
388,805
-0.07(-0.71%)
Dec 19, 2006
9.269
9.339
9.253
9.339
361,531
+0.07(+0.75%)
Dec 18, 2006
9.263
9.306
9.243
9.269
315,468
+0.03(+0.36%)
Dec 15, 2006
9.111
9.240
9.111
9.236
322,741
+0.10(+1.08%)
Dec 14, 2006
9.187
9.220
9.104
9.137
352,439
-0.02(-0.18%)
Dec 13, 2006
9.210
9.236
9.081
9.154
349,106
-0.01(-0.14%)
Dec 12, 2006
9.075
9.174
9.061
9.167
308,195
+0.07(+0.80%)
Dec 11, 2006
8.946
9.108
8.946
9.094
305,771
+0.13(+1.47%)
Dec 08, 2006
9.015
9.030
8.926
8.962
340,924
-0.02(-0.26%)
Dec 07, 2006
8.976
9.042
8.919
8.986
469,414
+0.09(+1.04%)
Dec 06, 2006
8.946
9.022
8.877
8.893
425,473
-0.02(-0.22%)
Dec 05, 2006
8.903
8.956
8.880
8.913
414,260
+0.04(+0.45%)
Dec 04, 2006
8.877
8.923
8.824
8.873
470,323
+0.06(+0.67%)
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
.