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 |
| Feb 28, 2024 | $22.45 | $22.67 | $22.45 | $22.61 | 101 507 |
| Feb 27, 2024 | $22.57 | $22.65 | $22.53 | $22.57 | 121 284 |
| Feb 26, 2024 | $22.60 | $22.73 | $22.47 | $22.47 | 90 952 |
| Feb 23, 2024 | $22.56 | $22.73 | $22.50 | $22.57 | 138 414 |
| Feb 22, 2024 | $22.50 | $22.59 | $22.36 | $22.57 | 116 172 |
| Feb 21, 2024 | $22.17 | $22.48 | $22.17 | $22.36 | 94 240 |
| Feb 20, 2024 | $22.35 | $22.48 | $22.29 | $22.37 | 99 892 |
| Feb 16, 2024 | $22.45 | $22.58 | $22.40 | $22.48 | 123 286 |
| Feb 15, 2024 | $22.33 | $22.55 | $22.30 | $22.46 | 102 371 |
| Feb 14, 2024 | $22.12 | $22.32 | $22.12 | $22.26 | 101 083 |
| Feb 13, 2024 | $22.05 | $22.27 | $22.00 | $22.10 | 104 889 |
| Feb 12, 2024 | $22.19 | $22.46 | $22.19 | $22.38 | 134 616 |
| Feb 09, 2024 | $22.23 | $22.25 | $22.12 | $22.17 | 179 547 |
| Feb 08, 2024 | $22.07 | $22.22 | $22.07 | $22.19 | 87 978 |
| Feb 07, 2024 | $22.03 | $22.23 | $22.01 | $22.10 | 196 922 |
| Feb 06, 2024 | $21.94 | $22.12 | $21.93 | $22.04 | 117 581 |
| Feb 05, 2024 | $22.19 | $22.19 | $21.83 | $21.93 | 161 242 |
| Feb 02, 2024 | $22.28 | $22.28 | $22.08 | $22.14 | 147 997 |
| Feb 01, 2024 | $21.99 | $22.29 | $21.98 | $22.26 | 166 078 |
| Jan 31, 2024 | $22.35 | $22.39 | $22.02 | $22.02 | 131 868 |
| Jan 30, 2024 | $22.20 | $22.32 | $22.15 | $22.31 | 150 135 |
| Jan 29, 2024 | $22.24 | $22.30 | $22.12 | $22.30 | 123 067 |
| Jan 26, 2024 | $22.00 | $22.16 | $21.91 | $22.15 | 227 778 |
| Jan 25, 2024 | $22.03 | $22.09 | $21.98 | $22.01 | 149 991 |
| Jan 24, 2024 | $22.22 | $22.22 | $22.02 | $22.02 | 141 974 |
