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
)
23.96
+0.21 (+0.88%)
Official Closing Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2007
8.942
9.028
8.922
9.025
419,436
+0.09(+0.96%)
Jan 30, 2007
8.919
8.939
8.896
8.939
350,338
+0.06(+0.71%)
Jan 29, 2007
8.902
8.942
8.863
8.876
371,856
-0.03(-0.33%)
Jan 26, 2007
8.978
9.011
8.896
8.906
504,900
-0.08(-0.84%)
Jan 25, 2007
8.909
9.005
8.906
8.982
460,956
+0.05(+0.59%)
Jan 24, 2007
8.853
8.929
8.853
8.929
439,135
+0.06(+0.63%)
Jan 23, 2007
8.860
8.919
8.843
8.873
384,887
-0.04(-0.44%)
Jan 22, 2007
8.968
9.008
8.886
8.912
307,910
-0.07(-0.77%)
Jan 19, 2007
8.975
9.028
8.932
8.982
465,199
-0.01(-0.11%)
Jan 18, 2007
8.955
9.041
8.955
8.992
395,495
-0.01(-0.15%)
Jan 17, 2007
8.968
9.018
8.935
9.005
381,251
+0.06(+0.66%)
Jan 16, 2007
8.876
8.965
8.876
8.945
345,792
+0.05(+0.56%)
Jan 12, 2007
8.866
8.962
8.866
8.896
311,243
+0.03(+0.33%)
Jan 11, 2007
8.968
9.018
8.803
8.866
669,462
-0.09(-0.99%)
Jan 10, 2007
8.942
8.982
8.926
8.955
430,650
-0.03(-0.33%)
Jan 09, 2007
9.064
9.094
8.952
8.985
383,372
-0.07(-0.77%)
Jan 08, 2007
8.949
9.058
8.942
9.054
342,459
+0.08(+0.92%)
Jan 05, 2007
9.186
9.196
8.942
8.972
522,174
-0.22(-2.44%)
Jan 04, 2007
9.206
9.213
9.143
9.196
375,492
-0.02(-0.18%)
Jan 03, 2007
9.166
9.239
9.124
9.213
462,471
+0.02(+0.18%)
Dec 29, 2006
9.308
9.312
9.160
9.196
256,692
-0.09(-0.96%)
Dec 28, 2006
9.206
9.285
9.186
9.285
215,779
+0.07(+0.72%)
Dec 27, 2006
9.143
9.265
9.143
9.219
277,907
+0.11(+1.20%)
Dec 26, 2006
9.173
9.265
9.041
9.110
340,337
-0.14(-1.50%)
Dec 22, 2006
9.289
9.289
9.209
9.249
255,177
-0.01(-0.14%)
Dec 21, 2006
9.239
9.272
9.229
9.262
443,378
-0.01(-0.11%)
Dec 20, 2006
9.325
9.358
9.206
9.272
388,827
-0.07(-0.71%)
Dec 19, 2006
9.269
9.338
9.252
9.338
361,552
+0.07(+0.75%)
Dec 18, 2006
9.262
9.305
9.242
9.269
315,486
+0.03(+0.36%)
Dec 15, 2006
9.110
9.239
9.110
9.236
322,760
+0.10(+1.08%)
Dec 14, 2006
9.186
9.219
9.104
9.137
352,460
-0.02(-0.18%)
Dec 13, 2006
9.209
9.236
9.081
9.153
349,126
-0.01(-0.14%)
Dec 12, 2006
9.074
9.173
9.061
9.166
308,213
+0.07(+0.80%)
Dec 11, 2006
8.945
9.107
8.945
9.094
305,788
+0.13(+1.47%)
Dec 08, 2006
9.015
9.029
8.926
8.962
340,943
-0.02(-0.26%)
Dec 07, 2006
8.975
9.041
8.919
8.985
469,441
+0.09(+1.04%)
Dec 06, 2006
8.945
9.021
8.876
8.893
425,498
-0.02(-0.22%)
Dec 05, 2006
8.902
8.955
8.879
8.912
414,284
+0.04(+0.45%)
Dec 04, 2006
8.876
8.922
8.823
8.873
470,351
+0.06(+0.67%)
Dec 01, 2006
8.843
8.883
8.751
8.813
626,124
+0.04(+0.45%)
Nov 30, 2006
8.658
8.777
8.658
8.774
443,984
+0.10(+1.18%)
Nov 29, 2006
8.576
8.695
8.553
8.672
511,567
+0.11(+1.23%)
Nov 28, 2006
8.444
8.576
8.431
8.566
659,158
+0.14(+1.60%)
Nov 27, 2006
8.569
8.579
8.361
8.431
724,619
-0.15(-1.77%)
Nov 24, 2006
8.513
8.602
8.483
8.582
224,265
+0.04(+0.50%)
Nov 22, 2006
8.500
8.599
8.500
8.540
916,760
-0.00(-0.04%)
Nov 21, 2006
8.457
8.556
8.447
8.543
704,920
+0.06(+0.74%)
Nov 20, 2006
8.589
8.589
8.434
8.480
749,773
-0.10(-1.15%)
Nov 17, 2006
8.563
8.586
8.530
8.579
432,468
+0.02(+0.23%)
Nov 16, 2006
8.553
8.622
8.526
8.559
765,532
+0.00(+0.00%)
Nov 15, 2006
8.493
8.599
8.490
8.559
649,460
+0.04(+0.50%)
Nov 14, 2006
8.424
8.530
8.388
8.516
542,782
+0.08(+0.98%)
Nov 13, 2006
8.417
8.483
8.414
8.434
483,988
+0.01(+0.12%)
Nov 10, 2006
8.414
8.467
8.381
8.424
476,715
-0.01(-0.08%)
Nov 09, 2006
8.483
8.503
8.401
8.431
553,693
-0.00(-0.04%)
Nov 08, 2006
8.427
8.457
8.375
8.434
610,668
-0.04(-0.43%)
Nov 07, 2006
8.434
8.497
8.434
8.470
614,305
-0.02(-0.23%)
Nov 06, 2006
8.421
8.503
8.421
8.490
591,878
+0.06(+0.74%)
Nov 03, 2006
8.480
8.530
8.381
8.427
443,681
-0.05(-0.55%)
Nov 02, 2006
8.599
8.612
8.325
8.474
523,993
-0.13(-1.50%)
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
.