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 |
| Jul 25, 2023 | $23.37 | $23.56 | $23.37 | $23.43 | 80 023 |
| Jul 24, 2023 | $23.51 | $23.60 | $23.47 | $23.49 | 61 858 |
| Jul 21, 2023 | $23.31 | $23.55 | $23.30 | $23.36 | 100 336 |
| Jul 20, 2023 | $23.54 | $23.64 | $23.40 | $23.44 | 97 216 |
| Jul 19, 2023 | $23.47 | $23.82 | $23.44 | $23.53 | 91 501 |
| Jul 18, 2023 | $23.31 | $23.47 | $23.31 | $23.47 | 109 834 |
| Jul 17, 2023 | $23.00 | $23.35 | $22.94 | $23.26 | 170 617 |
| Jul 14, 2023 | $23.14 | $23.55 | $22.98 | $22.98 | 190 147 |
| Jul 13, 2023 | $23.18 | $23.31 | $23.12 | $23.24 | 82 257 |
| Jul 12, 2023 | $23.19 | $23.31 | $23.07 | $23.21 | 147 622 |
| Jul 11, 2023 | $22.68 | $22.94 | $22.68 | $22.90 | 85 020 |
| Jul 10, 2023 | $22.49 | $22.69 | $22.50 | $22.69 | 64 591 |
| Jul 07, 2023 | $22.70 | $22.85 | $22.45 | $22.49 | 142 314 |
| Jul 06, 2023 | $22.68 | $22.76 | $22.42 | $22.66 | 103 522 |
| Jul 05, 2023 | $22.81 | $22.99 | $22.79 | $22.94 | 100 753 |
| Jul 03, 2023 | $22.67 | $23.21 | $22.67 | $22.99 | 133 479 |
| Jun 30, 2023 | $22.64 | $22.88 | $22.45 | $22.75 | 123 212 |
| Jun 29, 2023 | $22.30 | $22.41 | $22.26 | $22.41 | 108 282 |
| Jun 28, 2023 | $22.17 | $22.32 | $22.12 | $22.30 | 107 336 |
| Jun 27, 2023 | $21.92 | $22.17 | $21.92 | $22.17 | 92 252 |
| Jun 26, 2023 | $21.80 | $21.98 | $21.80 | $21.89 | 85 097 |
| Jun 23, 2023 | $21.93 | $22.04 | $21.80 | $21.82 | 82 193 |
| Jun 22, 2023 | $22.15 | $22.15 | $22.01 | $22.04 | 78 587 |
| Jun 21, 2023 | $22.18 | $22.19 | $22.10 | $22.13 | 98 891 |
| Jun 20, 2023 | $22.47 | $22.46 | $22.28 | $22.36 | 85 538 |
