EATON VANCE TAX ADVANTAGED DIVIDEND INCOME FUND (EVT)
25.30
+0.10
(+0.40%)
USD |
NYSE |
Nov 22, 16:00
25.26
-0.04
(-0.18%)
After-Hours: 20:00
EVT Price: 25.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 25.24 | 25.38 | 25.19 | 25.30 | 84611.00 |
| Nov 21, 2024 | 24.97 | 25.29 | 24.86 | 25.20 | 82472.00 |
| Nov 20, 2024 | 25.10 | 25.10 | 24.90 | 25.00 | 77227.00 |
| Nov 19, 2024 | 25.13 | 25.20 | 25.00 | 25.09 | 79164.00 |
| Nov 18, 2024 | 25.04 | 25.22 | 25.04 | 25.19 | 100904.0 |
| Nov 15, 2024 | 25.18 | 25.21 | 24.97 | 25.04 | 89220.00 |
| Nov 14, 2024 | 25.24 | 25.28 | 25.13 | 25.20 | 115183.0 |
| Nov 13, 2024 | 25.13 | 25.30 | 25.12 | 25.25 | 114609.0 |
| Nov 12, 2024 | 25.13 | 25.22 | 25.03 | 25.14 | 112615.0 |
| Nov 11, 2024 | 25.27 | 25.34 | 25.18 | 25.23 | 94398.00 |
| Nov 08, 2024 | 25.04 | 25.27 | 25.03 | 25.15 | 91196.00 |
| Nov 07, 2024 | 25.04 | 25.14 | 25.00 | 25.08 | 106263.0 |
| Nov 06, 2024 | 24.64 | 24.90 | 24.56 | 24.90 | 157741.0 |
| Nov 05, 2024 | 24.11 | 24.27 | 24.11 | 24.23 | 99912.00 |
| Nov 04, 2024 | 24.12 | 24.19 | 23.95 | 24.05 | 90500.00 |
| Nov 01, 2024 | 24.06 | 24.20 | 24.00 | 24.01 | 116416.0 |
| Oct 31, 2024 | 24.33 | 24.52 | 24.01 | 24.04 | 142847.0 |
| Oct 30, 2024 | 24.21 | 24.32 | 24.14 | 24.28 | 113553.0 |
| Oct 29, 2024 | 24.27 | 24.33 | 24.14 | 24.19 | 92700.00 |
| Oct 28, 2024 | 24.38 | 24.40 | 24.22 | 24.27 | 57515.00 |
| Oct 25, 2024 | 24.46 | 24.50 | 24.17 | 24.19 | 69785.00 |
| Oct 24, 2024 | 24.50 | 24.50 | 24.24 | 24.34 | 80429.00 |
| Oct 23, 2024 | 24.55 | 24.55 | 24.30 | 24.36 | 79235.00 |
| Oct 22, 2024 | 24.73 | 24.76 | 24.45 | 24.73 | 123411.0 |
| Oct 21, 2024 | 24.85 | 24.90 | 24.67 | 24.76 | 79165.00 |
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
23.82
Average
23.67
Median
Jan 06 2021