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 |
| Nov 08, 2023 | $20.19 | $20.24 | $19.92 | $19.92 | 160 477 |
| Nov 07, 2023 | $20.17 | $20.26 | $20.06 | $20.18 | 168 590 |
| Nov 06, 2023 | $20.47 | $20.53 | $20.22 | $20.26 | 138 048 |
| Nov 03, 2023 | $20.09 | $20.54 | $20.09 | $20.42 | 113 912 |
| Nov 02, 2023 | $19.64 | $20.10 | $19.64 | $20.07 | 143 784 |
| Nov 01, 2023 | $19.35 | $19.59 | $19.27 | $19.51 | 168 810 |
| Oct 31, 2023 | $19.09 | $19.31 | $19.04 | $19.29 | 155 324 |
| Oct 30, 2023 | $18.79 | $18.99 | $18.76 | $18.99 | 119 555 |
| Oct 27, 2023 | $18.98 | $19.08 | $18.70 | $18.70 | 201 591 |
| Oct 26, 2023 | $19.12 | $19.14 | $18.93 | $18.95 | 203 700 |
| Oct 25, 2023 | $19.47 | $19.51 | $19.16 | $19.16 | 129 006 |
| Oct 24, 2023 | $19.45 | $19.58 | $19.41 | $19.48 | 151 561 |
| Oct 23, 2023 | $19.60 | $19.80 | $19.48 | $19.48 | 188 540 |
| Oct 20, 2023 | $19.93 | $20.15 | $19.77 | $19.78 | 127 769 |
| Oct 19, 2023 | $20.55 | $20.57 | $20.14 | $20.15 | 126 354 |
| Oct 18, 2023 | $20.69 | $20.71 | $20.50 | $20.55 | 108 140 |
| Oct 17, 2023 | $20.61 | $20.86 | $20.61 | $20.69 | 90 813 |
| Oct 16, 2023 | $20.69 | $20.78 | $20.63 | $20.71 | 98 114 |
| Oct 13, 2023 | $20.56 | $20.75 | $20.51 | $20.53 | 83 081 |
| Oct 12, 2023 | $20.72 | $20.77 | $20.41 | $20.52 | 198 041 |
| Oct 11, 2023 | $20.86 | $20.91 | $20.75 | $20.85 | 146 492 |
| Oct 10, 2023 | $20.98 | $21.04 | $20.86 | $20.88 | 153 923 |
| Oct 09, 2023 | $20.92 | $20.93 | $20.72 | $20.82 | 159 501 |
| Oct 06, 2023 | $20.50 | $20.93 | $20.43 | $20.91 | 73 594 |
| Oct 05, 2023 | $20.68 | $21.23 | $20.52 | $20.60 | 92 113 |
