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 |
| Aug 29, 2023 | $22.29 | $22.53 | $22.26 | $22.46 | 104 029 |
| Aug 28, 2023 | $22.10 | $22.31 | $22.10 | $22.23 | 112 738 |
| Aug 25, 2023 | $21.92 | $22.17 | $21.92 | $22.03 | 90 083 |
| Aug 24, 2023 | $22.28 | $22.40 | $21.95 | $21.95 | 135 488 |
| Aug 23, 2023 | $22.22 | $22.39 | $22.16 | $22.31 | 97 782 |
| Aug 22, 2023 | $22.37 | $22.37 | $22.19 | $22.22 | 56 759 |
| Aug 21, 2023 | $22.40 | $22.43 | $22.21 | $22.37 | 76 045 |
| Aug 18, 2023 | $22.50 | $22.58 | $22.36 | $22.50 | 112 952 |
| Aug 17, 2023 | $22.76 | $22.76 | $22.47 | $22.55 | 114 716 |
| Aug 16, 2023 | $22.70 | $22.85 | $22.57 | $22.59 | 59 760 |
| Aug 15, 2023 | $23.08 | $23.08 | $22.71 | $22.76 | 91 707 |
| Aug 14, 2023 | $23.04 | $23.12 | $22.96 | $23.08 | 57 016 |
| Aug 11, 2023 | $23.00 | $23.15 | $23.00 | $23.04 | 79 528 |
| Aug 10, 2023 | $23.19 | $23.35 | $23.02 | $23.05 | 89 966 |
| Aug 09, 2023 | $23.20 | $23.24 | $23.05 | $23.11 | 92 971 |
| Aug 08, 2023 | $23.22 | $23.22 | $22.91 | $23.16 | 103 355 |
| Aug 07, 2023 | $23.01 | $23.27 | $23.00 | $23.22 | 108 386 |
| Aug 04, 2023 | $23.14 | $23.25 | $22.87 | $22.93 | 106 577 |
| Aug 03, 2023 | $23.11 | $23.21 | $23.01 | $23.09 | 83 537 |
| Aug 02, 2023 | $23.40 | $23.40 | $23.16 | $23.20 | 77 234 |
| Aug 01, 2023 | $23.41 | $23.62 | $23.41 | $23.49 | 92 042 |
| Jul 31, 2023 | $23.69 | $23.75 | $23.48 | $23.60 | 121 328 |
| Jul 28, 2023 | $23.45 | $23.52 | $23.39 | $23.51 | 95 907 |
| Jul 27, 2023 | $23.63 | $23.72 | $23.27 | $23.35 | 172 273 |
| Jul 26, 2023 | $23.43 | $23.65 | $23.33 | $23.54 | 75 169 |
