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 |
| 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 |
| Mar 21, 2024 | $23.05 | $23.20 | $23.05 | $23.12 | 105 899 |
| Mar 20, 2024 | $22.70 | $22.98 | $22.70 | $22.95 | 63 423 |
| Mar 19, 2024 | $22.77 | $22.89 | $22.71 | $22.89 | 118 565 |
| Mar 18, 2024 | $22.73 | $22.86 | $22.72 | $22.79 | 83 255 |
| Mar 15, 2024 | $22.70 | $22.89 | $22.60 | $22.60 | 130 201 |
| Mar 14, 2024 | $23.05 | $23.10 | $22.64 | $22.72 | 116 113 |
| Mar 13, 2024 | $22.96 | $23.14 | $22.96 | $23.03 | 101 888 |
| Mar 12, 2024 | $23.06 | $23.11 | $22.94 | $23.05 | 104 727 |
| Mar 11, 2024 | $22.85 | $23.06 | $22.85 | $22.96 | 146 212 |
| Mar 08, 2024 | $22.98 | $23.13 | $22.94 | $22.95 | 126 946 |
| Mar 07, 2024 | $22.97 | $23.06 | $22.92 | $22.98 | 88 281 |
| Mar 06, 2024 | $22.78 | $22.99 | $22.78 | $22.81 | 89 730 |
| Mar 05, 2024 | $22.74 | $22.88 | $22.65 | $22.73 | 114 467 |
| Mar 04, 2024 | $22.75 | $22.90 | $22.73 | $22.77 | 82 558 |
| Mar 01, 2024 | $22.70 | $22.87 | $22.67 | $22.80 | 106 808 |
| Feb 29, 2024 | $22.73 | $22.80 | $22.59 | $22.64 | 114 285 |
