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
)
24.11
+0.07 (+0.27%)
Streaming Delayed Price
Updated: 2:21 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 (%)
Apr 29, 2011
6.642
6.649
6.598
6.620
536,195
+0.01(+0.17%)
Apr 28, 2011
6.528
6.609
6.525
6.609
344,465
+0.04(+0.61%)
Apr 27, 2011
6.510
6.569
6.496
6.569
320,434
+0.05(+0.84%)
Apr 26, 2011
6.496
6.532
6.481
6.514
345,076
+0.05(+0.73%)
Apr 25, 2011
6.474
6.481
6.448
6.466
439,956
-0.00(-0.06%)
Apr 21, 2011
6.463
6.510
6.459
6.470
453,653
+0.01(+0.17%)
Apr 20, 2011
6.415
6.525
6.408
6.459
532,539
+0.11(+1.67%)
Apr 19, 2011
6.335
6.364
6.335
6.353
429,488
+0.02(+0.39%)
Apr 18, 2011
6.339
6.343
6.296
6.328
496,150
-0.07(-1.08%)
Apr 15, 2011
6.394
6.416
6.379
6.397
412,082
+0.03(+0.46%)
Apr 14, 2011
6.336
6.394
6.321
6.368
345,921
-0.01(-0.17%)
Apr 13, 2011
6.394
6.416
6.343
6.379
434,283
+0.01(+0.17%)
Apr 12, 2011
6.408
6.408
6.332
6.368
508,435
-0.07(-1.07%)
Apr 11, 2011
6.477
6.488
6.405
6.437
399,615
-0.03(-0.45%)
Apr 08, 2011
6.474
6.510
6.448
6.466
342,134
-0.01(-0.11%)
Apr 07, 2011
6.459
6.485
6.445
6.474
431,924
+0.01(+0.11%)
Apr 06, 2011
6.463
6.492
6.459
6.466
356,715
+0.02(+0.34%)
Apr 05, 2011
6.372
6.463
6.372
6.445
479,345
+0.00(+0.06%)
Apr 04, 2011
6.434
6.466
6.419
6.441
411,261
-0.00(-0.06%)
Apr 01, 2011
6.441
6.488
6.423
6.445
427,029
+0.03(+0.51%)
Mar 31, 2011
6.477
6.488
6.394
6.412
697,213
-0.04(-0.68%)
Mar 30, 2011
6.416
6.470
6.416
6.455
499,184
+0.08(+1.31%)
Mar 29, 2011
6.328
6.372
6.307
6.372
290,918
+0.05(+0.75%)
Mar 28, 2011
6.343
6.347
6.303
6.325
292,370
-0.00(-0.06%)
Mar 25, 2011
6.303
6.350
6.281
6.328
349,170
+0.03(+0.52%)
Mar 24, 2011
6.278
6.314
6.256
6.296
438,300
+0.03(+0.46%)
Mar 23, 2011
6.220
6.270
6.212
6.267
305,843
+0.01(+0.23%)
Mar 22, 2011
6.267
6.281
6.198
6.252
402,266
-0.00(-0.07%)
Mar 21, 2011
6.265
6.265
6.239
6.257
534,077
+0.10(+1.58%)
Mar 18, 2011
6.145
6.181
6.134
6.159
448,162
+0.07(+1.18%)
Mar 17, 2011
6.098
6.145
6.033
6.087
613,010
+0.05(+0.78%)
Mar 16, 2011
6.188
6.210
6.012
6.040
764,270
-0.16(-2.62%)
Mar 15, 2011
6.200
6.329
6.200
6.203
696,859
-0.13(-1.99%)
Mar 14, 2011
6.325
6.329
6.264
6.329
308,754
-0.01(-0.17%)
Mar 11, 2011
6.264
6.351
6.239
6.340
387,498
+0.06(+0.92%)
Mar 10, 2011
6.340
6.340
6.278
6.282
403,845
-0.08(-1.19%)
Mar 09, 2011
6.365
6.379
6.333
6.358
255,793
-0.01(-0.11%)
Mar 08, 2011
6.383
6.383
6.336
6.365
387,354
+0.02(+0.28%)
Mar 07, 2011
6.394
6.408
6.293
6.347
447,854
-0.03(-0.40%)
Mar 04, 2011
6.376
6.390
6.329
6.372
316,110
+0.00(+0.00%)
Mar 03, 2011
6.369
6.437
6.369
6.372
682,409
+0.03(+0.40%)
Mar 02, 2011
6.322
6.397
6.322
6.347
538,398
-0.00(-0.06%)
Mar 01, 2011
6.441
6.441
6.333
6.351
485,215
-0.07(-1.12%)
Feb 28, 2011
6.369
6.423
6.361
6.423
503,228
+0.09(+1.42%)
Feb 25, 2011
6.315
6.333
6.300
6.333
389,178
+0.08(+1.27%)
Feb 24, 2011
6.250
6.311
6.203
6.253
509,847
-0.02(-0.29%)
Feb 23, 2011
6.293
6.361
6.228
6.271
853,477
-0.02(-0.29%)
Feb 22, 2011
6.354
6.379
6.271
6.289
701,712
-0.09(-1.36%)
Feb 18, 2011
6.390
6.415
6.361
6.376
373,139
-0.03(-0.39%)
Feb 17, 2011
6.397
6.423
6.383
6.401
363,772
+0.00(+0.00%)
Feb 16, 2011
6.419
6.441
6.387
6.401
402,758
+0.01(+0.16%)
Feb 15, 2011
6.319
6.391
6.319
6.391
447,050
+0.04(+0.56%)
Feb 14, 2011
6.287
6.362
6.269
6.355
401,951
+0.07(+1.14%)
Feb 11, 2011
6.208
6.287
6.201
6.284
468,895
+0.06(+1.04%)
Feb 10, 2011
6.241
6.248
6.205
6.219
386,688
-0.04(-0.57%)
Feb 09, 2011
6.266
6.269
6.205
6.255
613,691
-0.04(-0.63%)
Feb 08, 2011
6.201
6.294
6.198
6.294
559,409
+0.09(+1.50%)
Feb 07, 2011
6.201
6.230
6.201
6.201
472,555
+0.00(+0.00%)
Feb 04, 2011
6.248
6.251
6.194
6.201
443,435
-0.03(-0.52%)
Feb 03, 2011
6.230
6.251
6.189
6.233
416,075
+0.01(+0.23%)
Feb 02, 2011
6.194
6.233
6.194
6.219
398,165
+0.02(+0.29%)
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
.