NYSE:EVT
Eaton Vance Tax Advantaged Dividend Stock Price (Quote)
$23.61
+0.150 (+0.639%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.29 | $23.72 | Thursday, 9th May 2024 EVT stock ended at $23.61. This is 0.639% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.41% from a day low at $23.33 to a day high of $23.66. |
| 90 days | $22.00 | $23.72 | |
| 52 weeks | $18.70 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| Jun 15, 2023 | $22.17 | $22.56 | $22.15 | $22.54 | 83 595 |
| Jun 14, 2023 | $22.42 | $22.51 | $22.19 | $22.21 | 143 688 |
| Jun 13, 2023 | $22.14 | $22.34 | $22.08 | $22.31 | 92 097 |
| Jun 12, 2023 | $22.13 | $22.20 | $22.05 | $22.09 | 147 145 |
| Jun 09, 2023 | $22.30 | $22.32 | $22.13 | $22.16 | 88 817 |
| Jun 08, 2023 | $22.20 | $22.27 | $22.09 | $22.21 | 81 120 |
| Jun 07, 2023 | $21.98 | $22.13 | $21.94 | $22.09 | 95 448 |
| Jun 06, 2023 | $21.77 | $22.02 | $21.85 | $21.93 | 93 879 |
| Jun 05, 2023 | $22.03 | $22.04 | $21.80 | $21.82 | 108 342 |
| Jun 02, 2023 | $21.72 | $22.02 | $21.70 | $21.99 | 85 161 |
| Jun 01, 2023 | $21.49 | $21.60 | $21.30 | $21.52 | 113 930 |
| May 31, 2023 | $21.56 | $21.60 | $21.30 | $21.36 | 137 188 |
| May 30, 2023 | $21.50 | $21.67 | $21.44 | $21.48 | 110 418 |
| May 26, 2023 | $21.59 | $21.64 | $21.25 | $21.60 | 94 317 |
| May 25, 2023 | $21.43 | $21.44 | $21.22 | $21.34 | 101 246 |
| May 24, 2023 | $21.54 | $21.62 | $21.36 | $21.39 | 141 673 |
| May 23, 2023 | $21.94 | $21.96 | $21.65 | $21.66 | 98 151 |
| May 22, 2023 | $22.02 | $22.06 | $21.94 | $21.95 | 76 226 |
| May 19, 2023 | $22.04 | $22.14 | $21.91 | $21.97 | 72 178 |
| May 18, 2023 | $21.95 | $22.13 | $21.83 | $22.08 | 91 340 |
| May 17, 2023 | $21.85 | $22.21 | $21.70 | $21.95 | 114 372 |
| May 16, 2023 | $21.94 | $21.94 | $21.68 | $21.68 | 83 425 |
| May 15, 2023 | $21.86 | $22.01 | $21.82 | $21.95 | 74 389 |
| May 12, 2023 | $21.94 | $22.05 | $21.67 | $21.81 | 113 469 |
