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 |
| Oct 04, 2023 | $20.80 | $20.91 | $20.61 | $20.79 | 94 090 |
| Oct 03, 2023 | $20.89 | $20.96 | $20.66 | $20.72 | 104 148 |
| Oct 02, 2023 | $21.24 | $21.27 | $20.93 | $20.98 | 136 924 |
| Sep 29, 2023 | $21.45 | $21.45 | $21.09 | $21.18 | 150 648 |
| Sep 28, 2023 | $21.06 | $21.26 | $21.05 | $21.23 | 86 539 |
| Sep 27, 2023 | $21.18 | $21.28 | $21.09 | $21.12 | 121 441 |
| Sep 26, 2023 | $21.29 | $21.35 | $21.10 | $21.10 | 121 184 |
| Sep 25, 2023 | $21.40 | $21.51 | $21.31 | $21.40 | 129 446 |
| Sep 22, 2023 | $21.59 | $21.62 | $21.46 | $21.49 | 124 016 |
| Sep 21, 2023 | $21.75 | $21.76 | $21.52 | $21.52 | 101 383 |
| Sep 20, 2023 | $22.06 | $22.20 | $21.93 | $21.93 | 100 037 |
| Sep 19, 2023 | $22.05 | $22.12 | $21.95 | $22.06 | 58 214 |
| Sep 18, 2023 | $21.98 | $22.09 | $21.97 | $22.00 | 92 065 |
| Sep 15, 2023 | $22.11 | $22.15 | $22.00 | $22.00 | 66 266 |
| Sep 14, 2023 | $22.14 | $22.23 | $22.05 | $22.18 | 89 188 |
| Sep 13, 2023 | $22.03 | $22.21 | $21.92 | $22.01 | 141 186 |
| Sep 12, 2023 | $22.00 | $22.18 | $22.00 | $22.05 | 78 789 |
| Sep 11, 2023 | $22.28 | $22.33 | $22.09 | $22.10 | 60 038 |
| Sep 08, 2023 | $22.10 | $22.22 | $22.05 | $22.12 | 52 615 |
| Sep 07, 2023 | $22.17 | $22.25 | $22.06 | $22.10 | 82 623 |
| Sep 06, 2023 | $22.31 | $22.33 | $22.12 | $22.22 | 120 188 |
| Sep 05, 2023 | $22.51 | $22.67 | $22.39 | $22.39 | 101 457 |
| Sep 01, 2023 | $22.58 | $22.66 | $22.42 | $22.57 | 67 614 |
| Aug 31, 2023 | $22.58 | $22.64 | $22.40 | $22.40 | 112 897 |
| Aug 30, 2023 | $22.52 | $22.60 | $22.44 | $22.48 | 76 457 |
