NYSE:EVT
Eaton Vance Tax Advantaged Dividend Stock Price (Quote)
$23.46
+0.0500 (+0.214%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.29 | $23.72 | Wednesday, 8th May 2024 EVT stock ended at $23.46. This is 0.214% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.657% from a day low at $23.36 to a day high of $23.52. |
| 90 days | $22.00 | $23.72 | |
| 52 weeks | $18.70 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $21.94 | $22.08 | $21.94 | $22.01 | 149 082 |
| Jan 19, 2024 | $21.92 | $22.05 | $21.88 | $21.96 | 95 977 |
| Jan 18, 2024 | $22.08 | $22.14 | $21.85 | $21.90 | 141 853 |
| Jan 17, 2024 | $21.95 | $22.10 | $21.82 | $21.92 | 89 361 |
| Jan 16, 2024 | $22.16 | $22.29 | $22.00 | $22.02 | 124 175 |
| Jan 12, 2024 | $22.35 | $22.49 | $22.26 | $22.31 | 116 832 |
| Jan 11, 2024 | $22.28 | $22.33 | $22.15 | $22.29 | 114 402 |
| Jan 10, 2024 | $22.28 | $22.40 | $22.18 | $22.35 | 107 036 |
| Jan 09, 2024 | $22.24 | $22.30 | $22.21 | $22.28 | 127 550 |
| Jan 08, 2024 | $22.07 | $22.36 | $22.07 | $22.36 | 112 115 |
| Jan 05, 2024 | $21.94 | $22.22 | $21.94 | $22.14 | 118 386 |
| Jan 04, 2024 | $21.87 | $22.12 | $21.87 | $22.01 | 127 831 |
| Jan 03, 2024 | $22.16 | $22.22 | $21.97 | $21.98 | 112 163 |
| Jan 02, 2024 | $22.07 | $22.43 | $22.03 | $22.26 | 114 073 |
| Dec 29, 2023 | $22.40 | $22.47 | $22.19 | $22.25 | 130 945 |
| Dec 28, 2023 | $22.26 | $22.32 | $22.12 | $22.27 | 141 497 |
| Dec 27, 2023 | $22.22 | $22.37 | $22.17 | $22.18 | 167 253 |
| Dec 26, 2023 | $22.10 | $22.24 | $22.10 | $22.18 | 165 830 |
| Dec 22, 2023 | $22.04 | $22.33 | $21.97 | $21.98 | 145 744 |
| Dec 21, 2023 | $21.98 | $22.08 | $21.82 | $21.95 | 133 005 |
| Dec 20, 2023 | $22.40 | $22.50 | $21.91 | $21.91 | 142 027 |
| Dec 19, 2023 | $22.29 | $22.41 | $22.17 | $22.37 | 140 127 |
| Dec 18, 2023 | $22.20 | $22.35 | $22.15 | $22.23 | 210 332 |
| Dec 15, 2023 | $21.80 | $22.90 | $21.79 | $22.05 | 358 853 |
| Dec 14, 2023 | $21.79 | $22.12 | $21.70 | $21.95 | 207 205 |
