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 |
| Mar 17, 2016 | $19.10 | $19.28 | $19.07 | $19.23 | 119 500 |
| Mar 16, 2016 | $18.88 | $19.14 | $18.88 | $19.14 | 104 300 |
| Mar 15, 2016 | $18.89 | $18.96 | $18.81 | $18.95 | 147 900 |
| Mar 14, 2016 | $18.91 | $19.04 | $18.86 | $19.02 | 116 300 |
| Mar 11, 2016 | $18.67 | $18.92 | $18.61 | $18.89 | 101 400 |
| Mar 10, 2016 | $18.63 | $18.68 | $18.37 | $18.52 | 129 600 |
| Mar 09, 2016 | $18.53 | $18.65 | $18.49 | $18.49 | 128 700 |
| Mar 08, 2016 | $18.50 | $18.62 | $18.39 | $18.47 | 138 100 |
| Mar 07, 2016 | $18.47 | $18.61 | $18.44 | $18.57 | 127 400 |
| Mar 04, 2016 | $18.32 | $18.62 | $18.32 | $18.60 | 150 000 |
| Mar 03, 2016 | $18.47 | $18.48 | $18.33 | $18.34 | 250 800 |
| Mar 02, 2016 | $18.37 | $18.51 | $18.34 | $18.50 | 85 700 |
| Mar 01, 2016 | $18.09 | $18.49 | $18.01 | $18.46 | 126 300 |
| Feb 29, 2016 | $18.22 | $18.27 | $17.92 | $18.00 | 212 600 |
| Feb 26, 2016 | $18.02 | $18.23 | $18.02 | $18.18 | 97 100 |
| Feb 25, 2016 | $17.93 | $17.96 | $17.83 | $17.96 | 90 000 |
| Feb 24, 2016 | $17.50 | $17.89 | $17.43 | $17.87 | 105 300 |
| Feb 23, 2016 | $17.75 | $17.83 | $17.60 | $17.65 | 150 400 |
| Feb 22, 2016 | $17.93 | $17.95 | $17.75 | $17.78 | 183 800 |
| Feb 19, 2016 | $17.56 | $17.89 | $17.39 | $17.72 | 217 300 |
| Feb 18, 2016 | $17.74 | $17.82 | $17.59 | $17.62 | 119 000 |
| Feb 17, 2016 | $17.51 | $17.92 | $17.50 | $17.70 | 231 400 |
| Feb 16, 2016 | $17.20 | $17.52 | $17.13 | $17.36 | 235 500 |
| Feb 12, 2016 | $16.94 | $17.13 | $16.85 | $16.90 | 182 300 |
| Feb 11, 2016 | $17.08 | $17.08 | $16.61 | $16.64 | 272 700 |
