NYSE:EVT
Eaton Vance Tax Advantaged Dividend Stock Price (Quote)
$22.88
+0.240 (+1.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.29 | $23.72 | Friday, 26th Apr 2024 EVT stock ended at $22.88. This is 1.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.10% from a day low at $22.70 to a day high of $22.95. |
| 90 days | $21.83 | $23.72 | |
| 52 weeks | $18.70 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.71 | $22.95 | $22.70 | $22.88 | 92 061 |
| Apr 25, 2024 | $22.59 | $22.71 | $22.52 | $22.64 | 74 398 |
| Apr 24, 2024 | $22.72 | $22.84 | $22.65 | $22.65 | 109 339 |
| Apr 23, 2024 | $22.53 | $22.72 | $22.42 | $22.64 | 140 571 |
| Apr 22, 2024 | $22.32 | $22.54 | $22.30 | $22.42 | 111 248 |
| Apr 19, 2024 | $22.44 | $22.61 | $22.29 | $22.32 | 128 556 |
| Apr 18, 2024 | $22.50 | $22.56 | $22.38 | $22.40 | 74 431 |
| Apr 17, 2024 | $22.57 | $22.62 | $22.41 | $22.41 | 107 224 |
| Apr 16, 2024 | $22.44 | $22.56 | $22.31 | $22.43 | 79 187 |
| Apr 15, 2024 | $22.98 | $23.17 | $22.36 | $22.38 | 153 553 |
| Apr 12, 2024 | $23.35 | $23.35 | $22.80 | $22.84 | 136 387 |
| Apr 11, 2024 | $23.45 | $23.52 | $23.28 | $23.40 | 88 320 |
| Apr 10, 2024 | $23.47 | $23.52 | $23.28 | $23.34 | 113 324 |
| Apr 09, 2024 | $23.50 | $23.72 | $23.40 | $23.68 | 191 392 |
| Apr 08, 2024 | $23.37 | $23.56 | $23.37 | $23.52 | 104 675 |
| Apr 05, 2024 | $23.16 | $23.44 | $23.16 | $23.30 | 98 801 |
| Apr 04, 2024 | $23.47 | $23.58 | $23.09 | $23.20 | 117 827 |
| Apr 03, 2024 | $23.40 | $23.57 | $23.40 | $23.42 | 118 985 |
| Apr 02, 2024 | $23.24 | $23.61 | $23.22 | $23.44 | 131 788 |
| Apr 01, 2024 | $23.55 | $23.64 | $23.46 | $23.52 | 106 542 |
| Mar 28, 2024 | $23.49 | $23.70 | $23.48 | $23.60 | 143 571 |
| Mar 27, 2024 | $23.23 | $23.40 | $23.17 | $23.40 | 88 200 |
| Mar 26, 2024 | $23.15 | $23.22 | $23.06 | $23.12 | 103 841 |
| Mar 25, 2024 | $22.95 | $23.12 | $22.90 | $23.00 | 71 517 |
| Mar 22, 2024 | $23.15 | $23.20 | $23.00 | $23.01 | 103 728 |
