EATON VANCE TAX ADVANTAGED DIVIDEND INCOME FUND (EVT)
23.94
+0.03
(+0.13%)
USD |
NYSE |
May 17, 16:00
23.94
0.00 (0.00%)
After-Hours: 20:00
EVT Price: 23.94 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 24.03 | 24.03 | 23.87 | 23.91 | 66694.00 |
May 15, 2024 | 23.91 | 23.96 | 23.82 | 23.96 | 93726.00 |
May 14, 2024 | 23.75 | 23.82 | 23.70 | 23.75 | 70883.00 |
May 13, 2024 | 23.75 | 23.80 | 23.62 | 23.65 | 108430.0 |
May 10, 2024 | 23.67 | 23.72 | 23.59 | 23.66 | 95460.00 |
May 09, 2024 | 23.50 | 23.66 | 23.33 | 23.61 | 100792.0 |
May 08, 2024 | 23.37 | 23.52 | 23.36 | 23.46 | 75971.00 |
May 07, 2024 | 23.42 | 23.58 | 23.35 | 23.41 | 116873.0 |
May 06, 2024 | 23.10 | 23.36 | 23.10 | 23.33 | 150618.0 |
May 03, 2024 | 22.95 | 23.05 | 22.86 | 23.02 | 82028.00 |
May 02, 2024 | 22.82 | 22.86 | 22.61 | 22.79 | 89088.00 |
May 01, 2024 | 22.67 | 22.86 | 22.60 | 22.63 | 109157.0 |
Apr 30, 2024 | 22.92 | 23.05 | 22.66 | 22.67 | 176974.0 |
Apr 29, 2024 | 22.99 | 23.00 | 22.75 | 22.88 | 140442.0 |
Apr 26, 2024 | 22.71 | 22.95 | 22.70 | 22.88 | 92061.00 |
Apr 25, 2024 | 22.59 | 22.71 | 22.52 | 22.64 | 75398.00 |
Apr 24, 2024 | 22.72 | 22.84 | 22.65 | 22.65 | 109339.0 |
Apr 23, 2024 | 22.53 | 22.73 | 22.42 | 22.64 | 140571.0 |
Apr 22, 2024 | 22.32 | 22.54 | 22.30 | 22.42 | 111248.0 |
Apr 19, 2024 | 22.44 | 22.62 | 22.29 | 22.32 | 128556.0 |
Apr 18, 2024 | 22.50 | 22.56 | 22.38 | 22.40 | 74556.00 |
Apr 17, 2024 | 22.57 | 22.62 | 22.41 | 22.41 | 107224.0 |
Apr 16, 2024 | 22.44 | 22.56 | 22.31 | 22.43 | 79187.00 |
Apr 15, 2024 | 22.98 | 23.17 | 22.36 | 22.38 | 153558.0 |
Apr 12, 2024 | 23.35 | 23.35 | 22.80 | 22.84 | 136387.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.48
Minimum
Mar 23 2020
30.08
Maximum
Jan 14 2022
23.83
Average
23.67
Median
Jan 06 2021