Eaton Vance Tax Advantaged Div

EVT
🏛️ usa →
24.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.20 24.20 24.20 24.20 6.1K
09:40 24.27 24.27 24.27 24.27 0.7K
09:41 24.31 24.31 24.31 24.31 0.3K
09:53 24.36 24.36 24.25 24.28 4.2K
10:09 24.29 24.29 24.29 24.29 0.4K
10:14 24.30 24.30 24.29 24.29 2.5K
10:15 24.24 24.24 24.24 24.24 0.4K
10:28 24.24 24.24 24.24 24.24 1.6K
10:35 24.29 24.29 24.29 24.29 0.9K
10:52 24.20 24.20 24.20 24.20 0.2K
10:54 24.28 24.28 24.28 24.28 0.7K
10:57 24.31 24.31 24.31 24.31 0.3K
11:02 24.32 24.32 24.32 24.32 1.3K
11:03 24.30 24.30 24.30 24.30 0.9K
11:04 24.29 24.35 24.29 24.35 4.0K
11:08 24.28 24.28 24.28 24.28 1.5K
11:30 24.28 24.28 24.28 24.28 0.2K
11:33 24.33 24.33 24.33 24.33 3.1K
11:45 24.28 24.28 24.28 24.28 0.8K
11:50 24.29 24.29 24.29 24.29 1.4K
11:51 24.23 24.23 24.22 24.22 0.9K
11:53 24.29 24.29 24.29 24.29 2.2K
11:55 24.25 24.25 24.25 24.25 2.5K
11:56 24.25 24.25 24.25 24.25 0.9K
11:58 24.22 24.23 24.22 24.23 3.2K
12:02 24.20 24.20 24.20 24.20 0.4K
12:03 24.19 24.19 24.18 24.18 3.9K
12:04 24.18 24.18 24.18 24.18 2.8K
12:33 24.14 24.14 24.14 24.14 0.2K
12:34 24.14 24.14 24.14 24.14 0.2K
12:35 24.13 24.13 24.13 24.13 0.2K
12:36 24.14 24.14 24.14 24.14 0.2K
12:37 24.14 24.15 24.14 24.15 2.3K
12:39 24.15 24.15 24.15 24.15 0.2K
12:41 24.19 24.19 24.19 24.19 0.2K
12:58 24.18 24.18 24.18 24.18 1.3K
13:03 24.18 24.18 24.18 24.18 2.4K
13:05 24.18 24.18 24.18 24.18 0.7K
13:12 24.23 24.23 24.23 24.23 1.6K
13:13 24.23 24.23 24.16 24.16 2.4K
13:20 24.20 24.20 24.20 24.20 1.2K
13:40 24.16 24.16 24.16 24.16 0.4K
13:49 24.19 24.19 24.19 24.19 0.1K
13:53 24.18 24.18 24.18 24.18 0.7K
14:25 24.08 24.14 24.08 24.14 1.7K
14:26 24.13 24.13 24.13 24.13 0.1K
14:37 24.09 24.13 24.09 24.13 0.5K
14:39 24.13 24.13 24.13 24.13 0.2K
14:50 24.01 24.01 24.01 24.01 1.7K
14:52 24.10 24.10 24.10 24.10 0.6K
14:54 24.18 24.18 24.10 24.10 0.2K
14:55 24.05 24.05 24.05 24.05 0.2K
15:04 24.18 24.18 24.18 24.18 0.1K
15:14 24.10 24.10 24.10 24.10 0.2K
15:15 24.10 24.10 24.10 24.10 0.4K
15:36 24.17 24.17 24.10 24.10 0.6K
15:37 24.18 24.18 24.18 24.18 0.5K
15:38 24.17 24.17 24.17 24.17 0.1K
15:39 24.14 24.15 24.14 24.15 0.7K
15:42 24.14 24.14 24.14 24.14 0.1K
15:44 24.12 24.13 24.12 24.13 2.6K
15:46 24.15 24.15 24.15 24.15 1.6K
15:48 24.17 24.17 24.17 24.17 0.3K
15:50 24.15 24.15 24.15 24.15 0.4K
15:55 24.15 24.15 24.15 24.15 0.1K
15:57 24.17 24.17 24.17 24.17 1.0K
15:58 24.15 24.15 24.15 24.15 1.1K
15:59 24.15 24.16 24.15 24.16 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.46 24.52 24.24 24.45 0.1M
2025-09-29 24.34 24.39 24.20 24.39 0.1M
2025-09-26 24.05 24.29 24.05 24.19 0.1M
2025-09-25 24.15 24.27 24.02 24.07 0.1M
2025-09-24 24.27 24.37 24.01 24.16 0.1M
2025-09-23 24.27 24.48 24.17 24.17 0.1M
2025-09-22 24.26 24.39 24.21 24.27 0.1M
2025-09-19 24.41 24.44 24.23 24.31 0.1M
2025-09-18 24.30 24.44 24.17 24.39 0.1M
2025-09-17 24.19 24.44 24.10 24.21 0.1M
2025-09-16 24.11 24.22 24.10 24.10 0.1M
2025-09-15 24.22 24.40 24.13 24.16 0.1M
2025-09-12 24.50 24.60 24.39 24.40 0.1M
2025-09-11 24.38 24.49 24.32 24.47 0.1M
2025-09-10 24.35 24.42 24.25 24.26 0.1M
2025-09-09 24.29 24.41 24.23 24.31 0.1M
2025-09-08 24.38 24.40 24.25 24.27 0.1M
2025-09-05 24.46 24.48 24.22 24.32 0.1M
2025-09-04 24.34 24.40 24.24 24.37 0.1M
2025-09-03 24.30 24.35 24.14 24.26 0.1M
2025-09-02 24.24 24.29 24.07 24.27 0.1M
2025-08-29 24.51 24.57 24.36 24.37 0.1M
2025-08-28 24.34 24.45 24.25 24.44 0.1M
2025-08-27 24.27 24.37 24.20 24.27 0.1M
2025-08-26 24.29 24.33 24.08 24.24 0.1M
2025-08-25 24.27 24.38 24.20 24.28 0.1M
2025-08-22 24.06 24.29 23.99 24.29 0.1M
2025-08-21 23.95 24.05 23.93 23.93 0.1M
2025-08-20 24.06 24.30 23.95 24.04 0.1M
2025-08-19 24.09 24.15 24.03 24.11 0.1M
2025-08-18 23.99 24.11 23.99 24.02 0.1M
2025-08-15 24.20 24.24 24.03 24.08 0.1M
2025-08-14 24.19 24.34 24.13 24.21 0.1M
2025-08-13 24.16 24.27 24.16 24.26 0.1M
2025-08-12 23.80 24.13 23.80 24.11 0.2M
2025-08-11 23.85 23.87 23.73 23.73 0.1M
2025-08-08 23.90 23.95 23.78 23.86 0.1M
2025-08-07 23.98 23.98 23.75 23.79 0.1M
2025-08-06 23.76 23.89 23.70 23.81 0.2M
2025-08-05 23.70 23.83 23.56 23.67 0.1M
2025-08-04 23.60 23.80 23.54 23.68 0.1M
2025-08-01 23.91 23.98 23.52 23.60 0.1M
2025-07-31 24.26 24.31 23.95 23.95 0.2M
2025-07-30 24.17 24.21 24.00 24.11 0.1M
2025-07-29 24.15 24.27 24.10 24.13 0.1M
2025-07-28 24.25 24.35 24.13 24.13 0.1M
2025-07-25 24.25 24.25 24.12 24.22 0.1M
2025-07-24 24.32 24.32 24.15 24.15 0.1M
2025-07-23 24.13 24.35 24.13 24.25 0.1M
2025-07-22 24.07 24.18 24.03 24.13 0.1M
2025-07-21 23.92 24.18 23.92 24.05 0.1M
2025-07-18 24.04 24.07 23.90 23.97 0.1M
2025-07-17 23.98 24.04 23.91 23.92 0.1M
2025-07-16 24.06 24.06 23.80 23.96 0.1M
2025-07-15 24.20 24.28 23.93 23.98 0.2M
2025-07-14 24.29 24.31 24.13 24.31 0.1M
2025-07-11 24.38 24.38 24.20 24.26 0.1M
2025-07-10 24.29 24.41 24.27 24.38 0.1M
2025-07-09 24.27 24.30 24.10 24.19 0.1M
2025-07-08 24.03 24.20 23.94 24.10 0.1M
2025-07-07 24.21 24.31 23.95 24.02 0.3M
2025-07-03 24.35 24.46 24.33 24.40 0.1M
2025-07-02 24.24 24.40 24.14 24.34 0.1M
2025-07-01 23.95 24.25 23.89 24.21 0.1M
2025-06-30 24.09 24.13 23.92 24.10 0.2M
2025-06-27 23.85 24.06 23.80 23.99 0.1M
2025-06-26 23.56 23.87 23.56 23.76 0.1M
2025-06-25 23.76 23.80 23.57 23.60 0.1M
2025-06-24 23.63 23.80 23.60 23.71 0.1M
2025-06-23 23.34 23.54 23.23 23.50 0.2M
2025-06-20 23.41 23.43 23.23 23.25 0.1M
2025-06-18 23.29 23.45 23.29 23.34 0.1M
2025-06-17 23.27 23.46 23.22 23.28 0.1M
2025-06-16 23.39 23.58 23.27 23.43 0.1M
2025-06-13 23.55 23.64 23.36 23.43 0.1M
2025-06-12 23.61 23.72 23.60 23.68 0.1M
2025-06-11 23.65 23.75 23.61 23.64 0.1M
2025-06-10 23.71 23.74 23.61 23.65 0.1M
2025-06-09 23.53 23.67 23.52 23.60 0.1M
2025-06-06 23.42 23.61 23.42 23.49 0.1M
2025-06-05 23.53 23.54 23.33 23.34 0.1M
2025-06-04 23.47 23.55 23.44 23.50 0.1M
2025-06-03 23.21 23.47 23.17 23.36 0.1M
2025-06-02 23.15 23.30 22.99 23.27 0.2M
2025-05-30 23.29 23.57 23.04 23.24 0.1M
2025-05-29 22.92 23.22 22.92 23.22 0.1M
2025-05-28 23.12 23.29 22.89 22.89 0.1M
2025-05-27 23.11 23.22 22.90 23.15 0.2M
2025-05-23 22.73 22.89 22.68 22.80 0.1M
2025-05-22 22.96 23.02 22.84 22.84 0.2M
2025-05-21 23.42 23.47 23.01 23.09 0.1M
2025-05-20 23.48 23.59 23.40 23.50 0.1M
2025-05-19 23.41 23.53 23.01 23.48 0.1M
2025-05-16 23.26 23.55 23.26 23.54 0.1M
2025-05-15 23.16 23.45 23.09 23.23 0.1M
2025-05-14 23.54 23.65 23.23 23.39 0.2M
2025-05-13 23.28 23.64 23.28 23.57 0.2M
2025-05-12 23.15 23.40 23.05 23.33 0.1M
2025-05-09 22.89 22.92 22.79 22.82 0.1M
2025-05-08 22.61 22.96 22.61 22.77 0.1M
2025-05-07 22.58 22.81 22.50 22.56 0.2M
2025-05-06 22.56 22.76 22.46 22.50 0.2M
2025-05-05 22.45 22.75 22.45 22.66 0.3M
2025-05-02 22.42 22.72 22.42 22.50 0.2M
2025-05-01 22.30 22.49 22.07 22.32 0.2M
2025-04-30 22.19 22.38 21.87 22.27 0.3M
2025-04-29 21.97 22.36 21.97 22.29 0.2M
2025-04-28 22.09 22.23 22.00 22.11 0.1M
2025-04-25 22.16 22.18 21.99 22.15 0.1M
2025-04-24 21.63 22.10 21.40 22.06 0.1M
2025-04-23 21.60 21.87 21.46 21.60 0.2M
2025-04-22 20.80 21.37 20.80 21.26 0.1M
2025-04-21 21.01 21.30 20.56 20.71 0.2M
2025-04-17 21.11 21.39 20.90 21.29 0.1M
2025-04-16 21.44 21.65 21.05 21.13 0.1M
2025-04-15 21.53 21.94 21.53 21.53 0.1M
2025-04-14 21.92 22.24 21.63 21.74 0.1M
2025-04-11 21.34 21.81 21.11 21.63 0.1M
2025-04-10 21.82 21.82 20.71 21.41 0.1M
2025-04-09 20.04 22.05 20.04 21.92 0.3M
2025-04-08 20.71 21.33 20.05 20.37 0.2M
2025-04-07 19.39 21.37 19.20 20.31 0.5M
2025-04-04 22.01 22.25 20.80 20.80 0.4M
2025-04-03 22.97 23.02 22.50 22.62 0.2M
2025-04-02 23.16 23.50 23.10 23.35 0.1M
2025-04-01 23.15 23.38 23.05 23.23 0.1M
2025-03-31 23.13 23.27 22.81 23.27 0.2M
2025-03-28 23.60 23.61 23.00 23.16 0.3M
2025-03-27 23.58 23.66 23.45 23.55 0.1M
2025-03-26 23.60 23.78 23.45 23.54 0.1M
2025-03-25 23.62 23.68 23.50 23.58 0.1M
2025-03-24 23.49 23.56 23.41 23.49 0.1M
2025-03-21 23.33 23.35 23.07 23.30 0.1M
2025-03-20 23.44 23.58 23.37 23.42 0.1M
2025-03-19 23.39 23.46 23.34 23.42 0.1M
2025-03-18 23.37 23.41 23.20 23.27 0.1M
2025-03-17 22.95 23.43 22.93 23.30 0.3M
2025-03-14 22.81 23.00 22.80 22.95 0.1M
2025-03-13 22.90 23.00 22.71 22.77 0.1M
2025-03-12 22.98 23.27 22.84 22.97 0.1M
2025-03-11 22.96 23.16 22.74 22.80 0.3M
2025-03-10 23.37 23.50 23.08 23.10 0.2M
2025-03-07 23.40 23.63 23.29 23.47 0.1M
2025-03-06 23.39 23.64 23.36 23.37 0.3M
2025-03-05 23.38 23.70 23.38 23.53 0.2M
2025-03-04 23.57 23.77 23.38 23.38 0.3M
2025-03-03 24.08 24.15 23.64 23.77 0.1M
2025-02-28 23.72 23.96 23.65 23.96 0.1M
2025-02-27 23.84 23.85 23.53 23.61 0.1M
2025-02-26 23.88 23.98 23.72 23.75 0.1M
2025-02-25 23.93 24.00 23.65 23.80 0.2M
2025-02-24 24.00 24.08 23.81 23.86 0.2M
2025-02-21 24.23 24.43 23.92 23.94 0.2M
2025-02-20 24.29 24.30 24.16 24.26 0.2M
2025-02-19 24.28 24.33 24.18 24.29 0.1M
2025-02-18 24.25 24.35 24.12 24.27 0.2M
2025-02-14 24.31 24.42 24.15 24.20 0.1M
2025-02-13 24.27 24.46 24.24 24.44 0.1M
2025-02-12 24.29 24.32 24.19 24.29 0.1M
2025-02-11 24.37 24.55 24.33 24.36 0.1M
2025-02-10 24.60 24.82 24.34 24.38 0.1M
2025-02-07 24.73 24.83 24.55 24.56 0.1M
2025-02-06 24.84 24.84 24.70 24.73 0.1M
2025-02-05 24.79 24.82 24.56 24.72 0.1M
2025-02-04 24.55 24.76 24.55 24.70 0.1M
2025-02-03 24.34 24.63 24.16 24.56 0.1M
2025-01-31 24.82 24.83 24.55 24.56 0.1M
2025-01-30 24.59 24.73 24.53 24.70 0.1M
2025-01-29 24.47 24.56 24.34 24.44 0.1M
2025-01-28 24.63 24.74 24.46 24.51 0.1M
2025-01-27 24.40 24.60 24.39 24.56 0.1M
2025-01-24 24.55 24.69 24.55 24.60 0.1M
2025-01-23 24.59 24.71 24.44 24.56 0.1M
2025-01-22 24.83 24.83 24.53 24.58 0.1M
2025-01-21 24.50 24.75 24.48 24.61 0.1M
2025-01-17 24.36 24.49 24.27 24.42 0.4M
2025-01-16 24.02 24.25 24.02 24.25 0.1M
2025-01-15 24.13 24.21 24.01 24.09 0.2M
2025-01-14 24.06 24.14 23.87 24.00 0.1M
2025-01-13 23.66 23.90 23.63 23.87 0.2M
2025-01-10 23.85 24.07 23.80 23.86 0.1M
2025-01-08 23.93 24.10 23.86 24.09 0.1M
2025-01-07 23.96 24.20 23.90 23.93 0.2M
2025-01-06 23.97 24.20 23.92 23.95 0.2M
2025-01-03 23.85 24.14 23.80 23.98 0.1M
2025-01-02 24.19 24.35 23.80 23.92 0.1M