EVT

Eaton Vance Tax Advantag... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Eaton Vance Tax Advantaged Dividend Income Fund EVT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.41 -1.66% 24.32 16:00:06
Open Price Low Price High Price Close Price Prev Close
24.77 24.205 24.80 24.32 24.73
more quote information »

EVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2424.8024.0124.39123,5400.080.33%
1 Month23.3324.8022.920424.01122,3940.994.24%
3 Months23.3124.8022.920423.77146,2741.014.33%
6 Months20.4224.8018.3721.77163,2393.9019.1%
1 Year25.5025.5911.8719.52217,568-1.18-4.63%
3 Years22.5526.49511.8721.31157,7191.777.85%
5 Years17.9326.49511.8721.24149,8476.3935.64%

EVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 24.73 0.35 1.44% 24.37 24.775 24.36 192,872
Feb 23 2021 24.38 0.08 0.33% 24.36 24.41 24.1716 139,355
Feb 22 2021 24.30 0.09 0.37% 24.02 24.4245 24.02 124,053
Feb 19 2021 24.21 0.13 0.54% 24.14 24.27 24.13 71,937
Feb 18 2021 24.08 -0.35 -1.43% 24.24 24.24 24.01 88,971
Feb 17 2021 24.43 0.01 0.04% 24.30 24.47 24.30 105,092
Feb 16 2021 24.42 0.21 0.87% 24.29 24.42 24.2501 147,453
Feb 12 2021 24.21 0.03 0.12% 24.22 24.25 24.095 115,911
Feb 11 2021 24.18 0.03 0.12% 24.22 24.32 24.09 111,201
Feb 10 2021 24.15 0.04 0.17% 24.17 24.2412 24.04 96,378
Feb 09 2021 24.11 0.11 0.46% 23.99 24.16 23.93 125,380
Feb 08 2021 24.00 0.18 0.76% 23.98 24.03 23.88 146,180
Feb 05 2021 23.82 0.00 0.0% 23.91 24.00 23.79 229,377
Feb 04 2021 23.82 0.20 0.85% 23.64 23.91 23.64 83,885
Feb 03 2021 23.62 0.11 0.47% 23.55 23.65 23.51 94,287
Feb 02 2021 23.51 0.38 1.64% 23.33 23.64 23.22 98,296
Feb 01 2021 23.13 0.12 0.52% 23.10 23.24 22.98 123,015
Jan 29 2021 23.01 -0.44 -1.88% 23.45 23.47 22.9204 158,855
Jan 28 2021 23.45 0.18 0.77% 23.33 23.587 23.3006 71,326
Jan 27 2021 23.27 -0.63 -2.64% 23.76 23.80 23.1299 196,409
Jan 26 2021 23.90 0.01 0.04% 24.04 24.09 23.90 74,502
Jan 25 2021 23.89 -0.22 -0.91% 24.11 24.11 23.81 129,840
See More Historical Prices »


Your Recent History
NYSE
EVT
Eaton Vanc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.