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 (%)
Sep 28, 2007
9.513
9.513
9.444
9.483
292,151
+0.05(+0.49%)
Sep 27, 2007
9.414
9.516
9.397
9.437
279,755
+0.08(+0.81%)
Sep 26, 2007
9.322
9.417
9.322
9.361
300,636
+0.06(+0.60%)
Sep 25, 2007
9.272
9.335
9.242
9.305
369,431
+0.00(+0.04%)
Sep 24, 2007
9.325
9.388
9.295
9.302
389,433
+0.00(+0.04%)
Sep 21, 2007
9.239
9.322
9.239
9.298
394,888
+0.10(+1.04%)
Sep 20, 2007
9.242
9.292
9.183
9.203
233,054
-0.04(-0.46%)
Sep 19, 2007
9.285
9.331
9.223
9.246
423,982
+0.02(+0.25%)
Sep 18, 2007
8.982
9.239
8.949
9.223
529,751
+0.31(+3.44%)
Sep 17, 2007
8.975
8.975
8.909
8.916
185,170
-0.08(-0.84%)
Sep 14, 2007
8.896
9.008
8.879
8.992
208,203
+0.06(+0.70%)
Sep 13, 2007
8.972
8.999
8.926
8.929
269,724
+0.02(+0.26%)
Sep 12, 2007
8.896
8.959
8.856
8.906
283,059
+0.01(+0.15%)
Sep 11, 2007
8.843
8.893
8.827
8.893
293,363
+0.14(+1.54%)
Sep 10, 2007
8.840
8.869
8.734
8.757
342,762
-0.05(-0.60%)
Sep 07, 2007
8.886
8.886
8.783
8.810
459,744
-0.15(-1.66%)
Sep 06, 2007
8.968
8.998
8.910
8.959
337,610
+0.08(+0.85%)
Sep 05, 2007
8.790
8.909
8.790
8.883
413,981
-0.09(-0.96%)
Sep 04, 2007
8.889
9.018
8.889
8.968
539,449
+0.02(+0.18%)
Aug 31, 2007
8.959
8.988
8.930
8.952
378,523
+0.06(+0.63%)
Aug 30, 2007
8.889
8.972
8.860
8.896
333,973
-0.03(-0.37%)
Aug 29, 2007
8.902
8.929
8.803
8.929
413,678
+0.16(+1.81%)
Aug 28, 2007
8.935
8.935
8.744
8.771
443,378
-0.19(-2.17%)
Aug 27, 2007
9.001
9.074
8.926
8.965
307,001
-0.02(-0.26%)
Aug 24, 2007
8.912
9.005
8.850
8.988
336,701
+0.12(+1.38%)
Aug 23, 2007
8.912
8.968
8.830
8.866
496,414
-0.01(-0.07%)
Aug 22, 2007
8.873
8.873
8.761
8.873
441,863
+0.07(+0.75%)
Aug 21, 2007
8.724
8.810
8.629
8.807
570,664
+0.07(+0.75%)
Aug 20, 2007
8.810
8.883
8.526
8.741
714,315
+0.18(+2.16%)
Aug 17, 2007
8.394
8.556
8.114
8.556
941,308
+0.53(+6.62%)
Aug 16, 2007
7.889
8.051
7.279
8.025
2,277,808
-0.04(-0.49%)
Aug 15, 2007
7.919
8.371
7.824
8.064
1,837,157
-0.30(-3.63%)
Aug 14, 2007
8.843
8.843
8.335
8.368
884,635
-0.42(-4.80%)
Aug 13, 2007
8.767
8.863
8.767
8.790
294,575
+0.02(+0.19%)
Aug 10, 2007
8.665
8.827
8.635
8.774
601,273
-0.13(-1.45%)
Aug 09, 2007
9.015
9.031
8.866
8.902
516,719
-0.15(-1.68%)
Aug 08, 2007
8.949
9.114
8.949
9.054
392,161
+0.14(+1.52%)
Aug 07, 2007
8.794
8.992
8.761
8.919
670,068
+0.13(+1.43%)
Aug 06, 2007
8.830
8.860
8.612
8.794
766,138
-0.08(-0.86%)
Aug 03, 2007
8.945
9.018
8.856
8.869
325,790
-0.15(-1.65%)
Aug 02, 2007
8.992
9.064
8.962
9.018
398,828
+0.05(+0.55%)
Aug 01, 2007
8.840
8.970
8.827
8.968
367,310
+0.02(+0.26%)
Jul 31, 2007
9.206
9.206
8.945
8.945
495,808
-0.03(-0.33%)
Jul 30, 2007
9.015
9.018
8.777
8.975
590,060
+0.09(+1.00%)
Jul 27, 2007
8.860
8.975
8.823
8.886
476,412
-0.04(-0.48%)
Jul 26, 2007
8.935
8.939
8.579
8.929
2,098,699
-0.30(-3.29%)
Jul 25, 2007
9.345
9.427
9.077
9.232
1,144,056
-0.16(-1.76%)
Jul 24, 2007
9.553
9.579
9.364
9.397
493,686
-0.24(-2.53%)
Jul 23, 2007
9.622
9.685
9.592
9.642
355,490
-0.03(-0.31%)
Jul 20, 2007
9.764
9.777
9.658
9.671
327,609
-0.19(-1.97%)
Jul 19, 2007
9.840
9.876
9.777
9.866
398,525
+0.07(+0.74%)
Jul 18, 2007
9.816
9.849
9.648
9.793
862,209
-0.09(-0.90%)
Jul 17, 2007
9.919
9.929
9.840
9.882
312,456
-0.03(-0.27%)
Jul 16, 2007
9.939
9.972
9.889
9.909
375,189
-0.06(-0.56%)
Jul 13, 2007
9.945
9.988
9.915
9.965
286,089
+0.02(+0.23%)
Jul 12, 2007
9.833
9.952
9.833
9.942
377,311
+0.11(+1.14%)
Jul 11, 2007
9.701
9.833
9.701
9.830
272,149
+0.12(+1.26%)
Jul 10, 2007
9.833
9.886
9.708
9.708
354,581
-0.16(-1.61%)
Jul 09, 2007
9.869
9.929
9.836
9.866
312,759
-0.00(-0.03%)
Jul 06, 2007
9.800
9.879
9.794
9.869
280,634
+0.05(+0.53%)
Jul 05, 2007
9.816
9.873
9.784
9.816
230,326
-0.02(-0.17%)
Jul 03, 2007
9.843
9.968
9.800
9.833
190,322
+0.04(+0.37%)
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
.