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 |
| Feb 10, 2016 | $17.12 | $17.34 | $17.05 | $17.01 | 211 500 |
| Feb 09, 2016 | $17.25 | $17.38 | $17.11 | $17.03 | 286 200 |
| Feb 08, 2016 | $17.71 | $17.71 | $17.30 | $17.23 | 153 100 |
| Feb 05, 2016 | $18.15 | $18.15 | $17.80 | $17.75 | 153 200 |
| Feb 04, 2016 | $18.10 | $18.30 | $18.05 | $18.07 | 221 800 |
| Feb 03, 2016 | $18.08 | $18.19 | $17.78 | $18.01 | 436 300 |
| Feb 02, 2016 | $18.03 | $18.03 | $17.86 | $17.83 | 102 500 |
| Feb 01, 2016 | $18.16 | $18.27 | $18.09 | $18.02 | 126 300 |
| Jan 29, 2016 | $17.98 | $18.26 | $17.93 | $18.11 | 207 600 |
| Jan 28, 2016 | $17.62 | $17.81 | $17.44 | $17.66 | 260 500 |
| Jan 27, 2016 | $17.45 | $17.58 | $17.29 | $17.22 | 154 400 |
| Jan 26, 2016 | $17.30 | $17.51 | $17.30 | $17.33 | 147 500 |
| Jan 25, 2016 | $17.59 | $17.59 | $17.24 | $17.10 | 130 200 |
| Jan 22, 2016 | $17.40 | $17.65 | $17.40 | $17.50 | 191 700 |
| Jan 21, 2016 | $17.01 | $17.26 | $16.95 | $17.05 | 273 500 |
| Jan 20, 2016 | $16.89 | $17.06 | $16.37 | $16.74 | 385 300 |
| Jan 19, 2016 | $17.70 | $17.77 | $17.30 | $17.11 | 209 800 |
| Jan 15, 2016 | $17.68 | $17.70 | $17.41 | $17.30 | 236 900 |
| Jan 14, 2016 | $17.75 | $18.12 | $17.44 | $17.75 | 239 800 |
| Jan 13, 2016 | $18.30 | $18.30 | $17.69 | $17.45 | 197 600 |
| Jan 12, 2016 | $18.22 | $18.31 | $18.02 | $17.93 | 167 000 |
| Jan 11, 2016 | $18.39 | $18.39 | $17.88 | $17.77 | 416 500 |
| Jan 08, 2016 | $18.59 | $18.66 | $18.29 | $17.99 | 200 600 |
| Jan 07, 2016 | $18.65 | $18.74 | $18.52 | $18.27 | 193 800 |
| Jan 06, 2016 | $18.90 | $19.02 | $18.81 | $18.52 | 230 100 |
