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 (%)
Apr 30, 2007
9.774
9.784
9.691
9.721
313,668
-0.02(-0.24%)
Apr 27, 2007
9.737
9.754
9.724
9.744
362,461
+0.01(+0.07%)
Apr 26, 2007
9.671
9.747
9.671
9.737
284,271
+0.06(+0.58%)
Apr 25, 2007
9.642
9.691
9.638
9.681
487,019
+0.06(+0.58%)
Apr 24, 2007
9.615
9.655
9.605
9.625
275,785
-0.02(-0.17%)
Apr 23, 2007
9.619
9.681
9.619
9.642
344,277
+0.00(+0.03%)
Apr 20, 2007
9.609
9.688
9.605
9.638
374,280
+0.05(+0.52%)
Apr 19, 2007
9.536
9.635
9.483
9.589
331,246
-0.03(-0.27%)
Apr 18, 2007
9.569
9.638
9.556
9.615
299,121
+0.04(+0.45%)
Apr 17, 2007
9.553
9.622
9.553
9.572
460,956
+0.03(+0.35%)
Apr 16, 2007
9.470
9.569
9.463
9.539
522,780
+0.09(+0.91%)
Apr 13, 2007
9.388
9.483
9.388
9.454
489,747
+0.03(+0.35%)
Apr 12, 2007
9.358
9.421
9.341
9.421
284,877
+0.06(+0.67%)
Apr 11, 2007
9.378
9.404
9.348
9.358
339,428
-0.05(-0.56%)
Apr 10, 2007
9.371
9.411
9.341
9.411
359,733
+0.04(+0.46%)
Apr 09, 2007
9.404
9.404
9.341
9.368
276,694
+0.04(+0.42%)
Apr 05, 2007
9.269
9.331
9.269
9.328
233,054
+0.07(+0.75%)
Apr 04, 2007
9.236
9.269
9.219
9.259
266,390
+0.03(+0.29%)
Apr 03, 2007
9.186
9.256
9.186
9.232
366,401
+0.07(+0.72%)
Apr 02, 2007
9.173
9.219
9.151
9.166
285,180
+0.02(+0.18%)
Mar 30, 2007
9.147
9.180
9.107
9.150
326,397
+0.06(+0.69%)
Mar 29, 2007
9.051
9.120
9.051
9.087
248,813
+0.07(+0.77%)
Mar 28, 2007
9.094
9.117
9.001
9.018
339,125
-0.06(-0.62%)
Mar 27, 2007
9.051
9.107
9.041
9.074
273,967
-0.05(-0.54%)
Mar 26, 2007
9.094
9.124
8.998
9.124
338,822
+0.06(+0.66%)
Mar 23, 2007
9.058
9.140
9.044
9.064
302,152
+0.02(+0.26%)
Mar 22, 2007
8.998
9.074
8.978
9.041
515,204
+0.02(+0.26%)
Mar 21, 2007
8.922
9.018
8.912
9.018
445,803
+0.04(+0.40%)
Mar 20, 2007
8.955
8.998
8.952
8.982
292,454
+0.02(+0.18%)
Mar 19, 2007
8.965
9.005
8.935
8.965
263,360
+0.04(+0.48%)
Mar 16, 2007
8.896
8.935
8.869
8.922
241,539
+0.03(+0.30%)
Mar 15, 2007
8.843
8.929
8.843
8.896
281,847
+0.01(+0.15%)
Mar 14, 2007
8.754
8.899
8.718
8.883
702,496
+0.09(+0.98%)
Mar 13, 2007
8.939
8.902
8.777
8.797
286,089
-0.14(-1.59%)
Mar 12, 2007
8.846
8.972
8.830
8.939
369,734
+0.07(+0.74%)
Mar 09, 2007
8.741
8.876
8.741
8.873
345,186
+0.16(+1.86%)
Mar 08, 2007
8.655
8.741
8.655
8.711
384,584
+0.09(+0.99%)
Mar 07, 2007
8.549
8.639
8.530
8.625
416,103
+0.06(+0.69%)
Mar 06, 2007
8.470
8.617
8.470
8.566
679,463
+0.11(+1.25%)
Mar 05, 2007
8.388
8.549
8.388
8.460
635,519
-0.14(-1.57%)
Mar 02, 2007
8.668
8.675
8.579
8.596
420,952
-0.08(-0.95%)
Mar 01, 2007
8.681
8.688
8.368
8.678
874,568
-0.10(-1.09%)
Feb 28, 2007
8.678
8.797
8.652
8.774
501,263
+0.09(+0.99%)
Feb 27, 2007
8.860
8.909
8.648
8.688
584,605
-0.30(-3.34%)
Feb 26, 2007
8.929
9.005
8.929
8.988
408,526
+0.09(+0.96%)
Feb 23, 2007
8.860
8.906
8.843
8.902
507,627
+0.04(+0.41%)
Feb 22, 2007
8.856
8.929
8.840
8.866
704,011
-0.03(-0.33%)
Feb 21, 2007
8.902
8.929
8.866
8.896
736,742
+0.00(+0.04%)
Feb 20, 2007
8.955
8.968
8.893
8.893
724,922
-0.07(-0.81%)
Feb 16, 2007
8.995
9.018
8.935
8.965
637,944
-0.11(-1.20%)
Feb 15, 2007
9.054
9.094
9.048
9.074
447,621
+0.04(+0.40%)
Feb 14, 2007
9.005
9.094
9.005
9.038
465,256
+0.01(+0.15%)
Feb 13, 2007
9.011
9.064
8.988
9.025
443,681
+0.03(+0.37%)
Feb 12, 2007
9.054
9.087
8.975
8.992
438,369
-0.05(-0.51%)
Feb 09, 2007
9.054
9.091
8.975
9.038
503,687
-0.01(-0.07%)
Feb 08, 2007
9.038
9.067
9.008
9.044
403,677
+0.01(+0.07%)
Feb 07, 2007
9.091
9.137
9.038
9.038
582,180
-0.08(-0.83%)
Feb 06, 2007
9.117
9.133
9.071
9.114
549,753
+0.01(+0.11%)
Feb 05, 2007
9.117
9.153
9.074
9.104
500,354
+0.00(+0.04%)
Feb 02, 2007
9.038
9.127
9.038
9.100
357,006
+0.06(+0.69%)
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
.