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
)
24.13
+0.09 (+0.36%)
Streaming Delayed Price
Updated: 9:39 AM 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 30, 2012
6.624
6.624
6.552
6.584
424,273
-0.04(-0.54%)
Apr 27, 2012
6.600
6.620
6.568
6.620
385,954
+0.04(+0.66%)
Apr 26, 2012
6.493
6.576
6.492
6.576
340,178
+0.08(+1.16%)
Apr 25, 2012
6.485
6.521
6.485
6.501
260,586
+0.06(+0.99%)
Apr 24, 2012
6.425
6.437
6.410
6.437
393,247
+0.01(+0.19%)
Apr 23, 2012
6.406
6.425
6.378
6.425
245,109
-0.03(-0.43%)
Apr 20, 2012
6.485
6.485
6.441
6.453
237,765
+0.00(+0.00%)
Apr 19, 2012
6.485
6.485
6.425
6.453
364,773
-0.02(-0.38%)
Apr 18, 2012
6.462
6.482
6.454
6.478
294,727
-0.00(-0.06%)
Apr 17, 2012
6.423
6.482
6.423
6.482
317,392
+0.09(+1.36%)
Apr 16, 2012
6.395
6.415
6.368
6.395
468,052
+0.01(+0.19%)
Apr 13, 2012
6.399
6.415
6.372
6.383
454,360
-0.06(-0.92%)
Apr 12, 2012
6.387
6.443
6.387
6.443
391,369
+0.05(+0.80%)
Apr 11, 2012
6.427
6.439
6.391
6.391
409,961
-0.00(-0.06%)
Apr 10, 2012
6.447
6.470
6.368
6.395
424,807
-0.08(-1.22%)
Apr 09, 2012
6.470
6.474
6.435
6.474
441,085
-0.05(-0.79%)
Apr 05, 2012
6.525
6.549
6.521
6.525
381,670
-0.03(-0.48%)
Apr 04, 2012
6.569
6.577
6.525
6.557
352,282
-0.06(-0.89%)
Apr 03, 2012
6.644
6.651
6.592
6.616
391,166
-0.03(-0.42%)
Apr 02, 2012
6.588
6.655
6.580
6.644
376,779
+0.05(+0.78%)
Mar 30, 2012
6.647
6.655
6.584
6.592
520,922
-0.02(-0.24%)
Mar 29, 2012
6.612
6.620
6.588
6.608
357,190
-0.02(-0.36%)
Mar 28, 2012
6.647
6.651
6.590
6.632
371,166
-0.01(-0.12%)
Mar 27, 2012
6.620
6.642
6.604
6.640
494,858
+0.02(+0.30%)
Mar 26, 2012
6.612
6.620
6.580
6.620
380,606
+0.04(+0.54%)
Mar 23, 2012
6.596
6.596
6.569
6.584
253,952
-0.01(-0.12%)
Mar 22, 2012
6.596
6.596
6.561
6.592
224,867
-0.03(-0.48%)
Mar 21, 2012
6.651
6.651
6.584
6.624
391,390
+0.02(+0.34%)
Mar 20, 2012
6.601
6.629
6.535
6.601
401,888
-0.03(-0.41%)
Mar 19, 2012
6.578
6.629
6.570
6.629
386,640
+0.03(+0.42%)
Mar 16, 2012
6.582
6.613
6.578
6.601
380,467
+0.02(+0.36%)
Mar 15, 2012
6.535
6.593
6.515
6.578
569,127
+0.06(+0.90%)
Mar 14, 2012
6.539
6.570
6.499
6.519
577,262
-0.02(-0.30%)
Mar 13, 2012
6.499
6.539
6.499
6.539
677,814
+0.05(+0.78%)
Mar 12, 2012
6.476
6.488
6.433
6.488
397,472
+0.02(+0.30%)
Mar 09, 2012
6.452
6.476
6.446
6.468
306,991
+0.02(+0.24%)
Mar 08, 2012
6.445
6.460
6.405
6.452
460,159
+0.09(+1.42%)
Mar 07, 2012
6.319
6.362
6.319
6.362
430,989
+0.07(+1.06%)
Mar 06, 2012
6.331
6.347
6.276
6.296
566,392
-0.13(-2.07%)
Mar 05, 2012
6.429
6.434
6.392
6.429
512,087
+0.01(+0.18%)
Mar 02, 2012
6.441
6.452
6.417
6.417
482,211
-0.04(-0.55%)
Mar 01, 2012
6.425
6.468
6.425
6.452
520,638
+0.05(+0.72%)
Feb 29, 2012
6.452
6.460
6.403
6.406
490,280
-0.03(-0.47%)
Feb 28, 2012
6.405
6.437
6.390
6.437
808,111
+0.02(+0.24%)
Feb 27, 2012
6.433
6.460
6.362
6.421
487,248
-0.04(-0.61%)
Feb 24, 2012
6.413
6.460
6.403
6.460
443,632
+0.09(+1.35%)
Feb 23, 2012
6.347
6.386
6.335
6.374
479,139
+0.01(+0.12%)
Feb 22, 2012
6.429
6.433
6.347
6.366
464,749
-0.05(-0.85%)
Feb 21, 2012
6.448
6.456
6.398
6.421
349,751
+0.00(+0.06%)
Feb 17, 2012
6.433
6.433
6.405
6.417
568,841
+0.02(+0.29%)
Feb 16, 2012
6.344
6.418
6.336
6.399
587,134
+0.07(+1.11%)
Feb 15, 2012
6.336
6.367
6.317
6.329
660,242
+0.03(+0.43%)
Feb 14, 2012
6.305
6.325
6.278
6.301
558,383
-0.03(-0.49%)
Feb 13, 2012
6.360
6.371
6.317
6.332
652,851
+0.04(+0.62%)
Feb 10, 2012
6.317
6.336
6.266
6.294
760,692
-0.10(-1.52%)
Feb 09, 2012
6.364
6.391
6.348
6.391
609,963
+0.04(+0.61%)
Feb 08, 2012
6.317
6.352
6.309
6.352
601,765
+0.05(+0.80%)
Feb 07, 2012
6.278
6.313
6.278
6.301
825,054
+0.02(+0.37%)
Feb 06, 2012
6.340
6.344
6.270
6.278
1,093,735
-0.07(-1.10%)
Feb 03, 2012
6.321
6.360
6.313
6.348
496,911
+0.07(+1.05%)
Feb 02, 2012
6.216
6.294
6.196
6.282
649,977
+0.06(+0.94%)
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
.