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
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 4:10 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 (%)
Mar 31, 2014
8.928
8.960
8.915
8.956
291,860
+0.06(+0.67%)
Mar 28, 2014
8.869
8.919
8.869
8.896
211,602
+0.03(+0.36%)
Mar 27, 2014
8.837
8.865
8.814
8.865
169,440
+0.02(+0.21%)
Mar 26, 2014
8.878
8.901
8.833
8.846
201,906
-0.01(-0.10%)
Mar 25, 2014
8.855
8.883
8.837
8.855
183,332
+0.01(+0.15%)
Mar 24, 2014
8.837
8.869
8.804
8.842
313,920
+0.00(+0.05%)
Mar 21, 2014
8.869
8.887
8.837
8.837
187,375
-0.02(-0.26%)
Mar 20, 2014
8.819
8.860
8.796
8.860
221,731
+0.00(+0.04%)
Mar 19, 2014
8.916
8.920
8.825
8.857
283,282
-0.04(-0.46%)
Mar 18, 2014
8.848
8.902
8.825
8.897
260,794
+0.08(+0.92%)
Mar 17, 2014
8.825
8.857
8.807
8.816
324,550
+0.01(+0.10%)
Mar 14, 2014
8.807
8.820
8.784
8.807
148,115
+0.00(+0.00%)
Mar 13, 2014
8.875
8.875
8.775
8.807
349,974
-0.05(-0.51%)
Mar 12, 2014
8.838
8.852
8.811
8.852
242,174
-0.01(-0.10%)
Mar 11, 2014
8.879
8.920
8.857
8.861
292,127
-0.03(-0.36%)
Mar 10, 2014
8.866
8.902
8.848
8.893
215,229
+0.01(+0.15%)
Mar 07, 2014
8.916
8.922
8.848
8.879
345,926
-0.00(-0.05%)
Mar 06, 2014
8.934
8.943
8.870
8.884
430,248
-0.03(-0.36%)
Mar 05, 2014
8.902
8.925
8.866
8.916
314,861
+0.02(+0.20%)
Mar 04, 2014
8.820
8.902
8.820
8.897
436,285
+0.12(+1.34%)
Mar 03, 2014
8.771
8.784
8.748
8.780
252,911
-0.04(-0.41%)
Feb 28, 2014
8.807
8.834
8.782
8.816
311,718
+0.02(+0.26%)
Feb 27, 2014
8.752
8.793
8.743
8.793
510,292
+0.05(+0.57%)
Feb 26, 2014
8.748
8.757
8.718
8.743
194,534
+0.01(+0.16%)
Feb 25, 2014
8.707
8.752
8.703
8.730
346,756
-0.01(-0.10%)
Feb 24, 2014
8.716
8.766
8.707
8.739
220,952
+0.03(+0.36%)
Feb 21, 2014
8.712
8.739
8.694
8.707
204,510
+0.01(+0.10%)
Feb 20, 2014
8.666
8.698
8.648
8.698
274,437
+0.03(+0.31%)
Feb 19, 2014
8.657
8.712
8.657
8.671
610,693
-0.03(-0.33%)
Feb 18, 2014
8.681
8.699
8.654
8.699
245,879
-0.00(-0.05%)
Feb 14, 2014
8.672
8.704
8.704
8.704
300,109
+0.04(+0.47%)
Feb 13, 2014
8.614
8.695
8.596
8.663
280,786
+0.01(+0.10%)
Feb 12, 2014
8.623
8.681
8.609
8.654
301,119
+0.03(+0.31%)
Feb 11, 2014
8.528
8.632
8.514
8.627
209,091
+0.11(+1.27%)
Feb 10, 2014
8.496
8.524
8.483
8.519
251,690
+0.02(+0.27%)
Feb 07, 2014
8.388
8.501
8.384
8.496
339,443
+0.13(+1.51%)
Feb 06, 2014
8.276
8.370
8.276
8.370
293,690
+0.08(+0.98%)
Feb 05, 2014
8.258
8.303
8.226
8.289
264,223
+0.00(+0.00%)
Feb 04, 2014
8.222
8.289
8.217
8.289
306,333
+0.09(+1.04%)
Feb 03, 2014
8.370
8.384
8.177
8.204
415,754
-0.18(-2.10%)
Jan 31, 2014
8.348
8.433
8.330
8.379
324,193
-0.01(-0.16%)
Jan 30, 2014
8.406
8.438
8.370
8.393
317,912
+0.04(+0.49%)
Jan 29, 2014
8.379
8.411
8.316
8.352
337,814
-0.06(-0.70%)
Jan 28, 2014
8.352
8.433
8.352
8.411
306,777
+0.07(+0.81%)
Jan 27, 2014
8.474
8.474
8.334
8.343
338,509
-0.09(-1.07%)
Jan 24, 2014
8.578
8.591
8.429
8.433
343,849
-0.19(-2.19%)
Jan 23, 2014
8.690
8.695
8.596
8.623
292,658
-0.10(-1.19%)
Jan 22, 2014
8.641
8.740
8.627
8.726
451,543
+0.08(+0.98%)
Jan 21, 2014
8.619
8.651
8.566
8.642
332,417
+0.05(+0.63%)
Jan 17, 2014
8.606
8.588
8.588
8.588
351,569
-0.04(-0.52%)
Jan 16, 2014
8.624
8.637
8.606
8.633
318,637
+0.02(+0.26%)
Jan 15, 2014
8.570
8.624
8.570
8.610
255,826
+0.04(+0.47%)
Jan 14, 2014
8.516
8.570
8.489
8.570
332,805
+0.05(+0.58%)
Jan 13, 2014
8.584
8.601
8.503
8.521
259,696
-0.10(-1.19%)
Jan 10, 2014
8.539
8.624
8.539
8.624
355,529
+0.09(+1.00%)
Jan 09, 2014
8.552
8.561
8.512
8.539
314,285
-0.02(-0.26%)
Jan 08, 2014
8.489
8.570
8.472
8.561
303,197
+0.05(+0.63%)
Jan 07, 2014
8.476
8.516
8.445
8.507
391,637
+0.07(+0.80%)
Jan 06, 2014
8.449
8.449
8.418
8.440
418,072
-0.02(-0.21%)
Jan 03, 2014
8.449
8.467
8.431
8.458
268,123
+0.00(+0.05%)
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
.