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
)
22.67
-0.21 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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, 2009
3.330
3.366
3.300
3.343
1,034,067
+0.09(+2.85%)
Apr 29, 2009
3.211
3.290
3.207
3.250
857,965
+0.07(+2.18%)
Apr 28, 2009
3.148
3.217
3.135
3.181
564,131
-0.02(-0.52%)
Apr 27, 2009
3.174
3.240
3.151
3.198
806,263
-0.01(-0.31%)
Apr 24, 2009
3.171
3.247
3.171
3.207
766,534
+0.07(+2.32%)
Apr 23, 2009
3.148
3.158
3.099
3.135
1,155,645
+0.01(+0.21%)
Apr 22, 2009
3.118
3.207
3.118
3.128
1,016,445
-0.05(-1.46%)
Apr 21, 2009
3.102
3.191
3.099
3.174
592,262
+0.04(+1.37%)
Apr 20, 2009
3.257
3.257
3.128
3.132
776,198
-0.17(-5.10%)
Apr 17, 2009
3.221
3.333
3.221
3.300
663,529
+0.02(+0.70%)
Apr 16, 2009
3.244
3.308
3.191
3.277
947,045
+0.07(+2.06%)
Apr 15, 2009
3.135
3.224
3.135
3.211
751,363
+0.06(+1.99%)
Apr 14, 2009
3.171
3.211
3.138
3.148
828,167
-0.06(-1.75%)
Apr 13, 2009
3.118
3.224
3.118
3.204
848,355
+0.02(+0.62%)
Apr 09, 2009
3.122
3.201
3.120
3.184
1,300,115
+0.16(+5.12%)
Apr 08, 2009
3.026
3.075
3.003
3.029
597,390
+0.03(+0.99%)
Apr 07, 2009
3.029
3.062
2.993
3.000
945,132
-0.09(-2.88%)
Apr 06, 2009
3.066
3.102
3.049
3.089
697,340
-0.06(-1.89%)
Apr 03, 2009
3.082
3.148
3.036
3.148
687,157
+0.05(+1.60%)
Apr 02, 2009
3.029
3.145
3.029
3.099
1,232,433
+0.11(+3.76%)
Apr 01, 2009
2.891
2.993
2.887
2.986
1,058,831
+0.04(+1.37%)
Mar 31, 2009
2.910
2.957
2.901
2.946
1,012,608
+0.05(+1.80%)
Mar 30, 2009
2.868
2.894
2.838
2.894
774,395
-0.17(-5.70%)
Mar 26, 2009
3.019
3.082
3.003
3.069
1,115,319
+0.09(+2.99%)
Mar 25, 2009
2.910
2.996
2.871
2.980
990,825
+0.07(+2.50%)
Mar 24, 2009
2.868
2.927
2.861
2.907
1,284,557
+0.00(+0.11%)
Mar 23, 2009
2.877
2.910
2.871
2.904
1,098,242
+0.19(+6.93%)
Mar 20, 2009
2.752
2.788
2.709
2.716
782,483
-0.04(-1.44%)
Mar 19, 2009
2.881
2.881
2.752
2.755
1,205,080
-0.06(-2.11%)
Mar 18, 2009
2.699
2.859
2.676
2.815
789,480
+0.07(+2.40%)
Mar 17, 2009
2.660
2.752
2.660
2.749
582,925
+0.09(+3.22%)
Mar 16, 2009
2.670
2.769
2.656
2.663
849,846
+0.04(+1.64%)
Mar 13, 2009
2.637
2.673
2.580
2.620
0
-0.02(-0.75%)
Mar 12, 2009
2.478
2.640
2.455
2.640
741,696
+0.13(+5.26%)
Mar 11, 2009
2.442
2.531
2.396
2.508
900,712
+0.09(+3.83%)
Mar 10, 2009
2.280
2.419
2.280
2.415
1,446,079
+0.17(+7.49%)
Mar 09, 2009
2.244
2.310
2.211
2.247
2,179,299
-0.09(-3.68%)
Mar 06, 2009
2.340
2.384
2.244
2.333
0
-0.03(-1.26%)
Mar 05, 2009
2.435
2.435
2.310
2.363
1,710,515
-0.11(-4.53%)
Mar 04, 2009
2.363
2.495
2.353
2.475
1,331,004
+0.05(+2.04%)
Mar 02, 2009
2.597
2.640
2.419
2.425
1,373,973
-0.31(-11.45%)
Feb 27, 2009
2.871
2.871
2.716
2.739
0
-0.08(-2.92%)
Feb 26, 2009
2.811
2.883
2.782
2.821
820,860
+0.04(+1.54%)
Feb 25, 2009
2.775
2.818
2.703
2.778
835,985
-0.01(-0.47%)
Feb 24, 2009
2.696
2.795
2.604
2.792
1,271,859
+0.16(+6.15%)
Feb 23, 2009
2.884
2.884
2.607
2.630
1,793,237
-0.23(-7.97%)
Feb 20, 2009
2.960
2.970
2.772
2.858
1,746,480
-0.17(-5.77%)
Feb 19, 2009
3.138
3.171
2.996
3.033
773,085
-0.09(-2.75%)
Feb 18, 2009
3.244
3.244
3.029
3.118
1,198,071
-0.13(-3.87%)
Feb 17, 2009
3.376
3.376
3.217
3.244
808,348
-0.23(-6.56%)
Feb 13, 2009
3.491
3.537
3.468
3.471
873,408
-0.01(-0.19%)
Feb 12, 2009
3.508
3.584
3.419
3.478
1,120,004
-0.08(-2.23%)
Feb 11, 2009
3.597
3.650
3.504
3.557
1,056,077
-0.08(-2.27%)
Feb 10, 2009
3.686
3.742
3.557
3.640
1,272,626
-0.11(-2.90%)
Feb 09, 2009
3.702
3.749
3.660
3.749
854,731
-0.01(-0.26%)
Feb 06, 2009
3.643
3.762
3.643
3.759
518,495
+0.10(+2.70%)
Feb 05, 2009
3.537
3.683
3.534
3.660
1,174,161
+0.02(+0.45%)
Feb 04, 2009
3.613
3.709
3.603
3.643
1,096,869
+0.02(+0.45%)
Feb 03, 2009
3.567
3.627
3.518
3.627
776,722
+0.07(+1.85%)
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
.