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 |
| Dec 14, 2023 | $21.79 | $22.12 | $21.70 | $21.95 | 207 205 |
| Dec 13, 2023 | $21.19 | $21.66 | $21.16 | $21.54 | 208 836 |
| Dec 12, 2023 | $21.21 | $21.27 | $21.08 | $21.11 | 175 163 |
| Dec 11, 2023 | $21.14 | $21.31 | $21.14 | $21.17 | 182 392 |
| Dec 08, 2023 | $21.10 | $21.19 | $21.05 | $21.06 | 154 358 |
| Dec 07, 2023 | $21.05 | $21.12 | $20.97 | $21.07 | 143 603 |
| Dec 06, 2023 | $20.90 | $21.04 | $20.90 | $20.90 | 141 816 |
| Dec 05, 2023 | $21.02 | $21.12 | $20.90 | $20.90 | 162 228 |
| Dec 04, 2023 | $21.00 | $21.21 | $21.00 | $21.12 | 147 170 |
| Dec 01, 2023 | $20.70 | $21.17 | $20.70 | $21.11 | 194 056 |
| Nov 30, 2023 | $20.58 | $20.71 | $20.45 | $20.70 | 472 566 |
| Nov 29, 2023 | $20.44 | $20.69 | $20.41 | $20.47 | 239 502 |
| Nov 28, 2023 | $20.41 | $20.58 | $20.38 | $20.42 | 294 930 |
| Nov 27, 2023 | $20.51 | $20.55 | $20.43 | $20.46 | 236 345 |
| Nov 24, 2023 | $20.53 | $20.68 | $20.53 | $20.61 | 76 802 |
| Nov 22, 2023 | $20.58 | $20.68 | $20.41 | $20.52 | 206 115 |
| Nov 21, 2023 | $20.43 | $20.52 | $20.34 | $20.44 | 177 370 |
| Nov 20, 2023 | $20.41 | $20.67 | $20.38 | $20.59 | 142 331 |
| Nov 17, 2023 | $20.43 | $20.58 | $20.42 | $20.50 | 149 821 |
| Nov 16, 2023 | $20.55 | $20.59 | $20.38 | $20.41 | 203 929 |
| Nov 15, 2023 | $20.41 | $20.67 | $20.37 | $20.51 | 158 122 |
| Nov 14, 2023 | $20.09 | $20.45 | $20.09 | $20.38 | 117 886 |
| Nov 13, 2023 | $19.74 | $19.92 | $19.72 | $19.84 | 144 111 |
| Nov 10, 2023 | $19.43 | $19.78 | $19.43 | $19.77 | 148 045 |
| Nov 09, 2023 | $19.94 | $19.94 | $19.42 | $19.43 | 279 351 |
