5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+11.07%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.70 | $26.58 (-0.45%) | $26.73 | $26.52 | 94.56 K | $1.99 B |
| 05/05/2026 | $26.36 | $26.55 (0.72%) | $26.60 | $26.28 | 91.80 K | $1.98 B |
| 05/04/2026 | $26.22 | $26.34 (0.46%) | $26.41 | $26.10 | 164.20 K | $1.96 B |
| 05/01/2026 | $26.35 | $26.22 (-0.49%) | $26.42 | $26.15 | 101.45 K | $1.95 B |
| 04/30/2026 | $26.14 | $26.25 (0.42%) | $26.33 | $25.80 | 146.81 K | $1.96 B |
| 04/29/2026 | $25.84 | $26.09 (0.97%) | $26.15 | $25.75 | 106.81 K | $1.94 B |
| 04/28/2026 | $25.87 | $25.78 (-0.35%) | $25.93 | $25.50 | 55.20 K | $1.92 B |
| 04/27/2026 | $25.69 | $25.87 (0.7%) | $26.06 | $25.66 | 80.20 K | $1.93 B |
| 04/24/2026 | $25.86 | $25.67 (-0.73%) | $25.94 | $25.65 | 64.00 K | $1.91 B |
| 04/23/2026 | $25.54 | $25.75 (0.82%) | $25.88 | $25.35 | 156.59 K | $1.92 B |
| 04/22/2026 | $25.65 | $25.54 (-0.43%) | $25.92 | $25.45 | 89.30 K | $1.90 B |
| 04/21/2026 | $25.99 | $25.56 (-1.65%) | $26.16 | $25.50 | 93.30 K | $1.91 B |
| 04/20/2026 | $25.99 | $25.99 (0%) | $26.19 | $25.90 | 91.84 K | $1.94 B |
| 04/17/2026 | $25.79 | $25.96 (0.66%) | $26.00 | $25.66 | 63.63 K | $1.94 B |
| 04/16/2026 | $25.62 | $25.52 (-0.39%) | $25.80 | $25.38 | 73.40 K | $1.90 B |
| 04/15/2026 | $25.50 | $25.63 (0.51%) | $25.79 | $25.45 | 123.00 K | $1.91 B |
| 04/14/2026 | $25.53 | $25.73 (0.78%) | $25.84 | $25.52 | 87.20 K | $1.92 B |
| 04/13/2026 | $25.36 | $25.49 (0.51%) | $25.60 | $25.30 | 94.41 K | $1.90 B |
| 04/10/2026 | $25.45 | $25.44 (-0.04%) | $25.50 | $25.38 | 57.60 K | $1.90 B |
| 04/09/2026 | $25.18 | $25.36 (0.71%) | $25.43 | $25.14 | 54.00 K | $1.89 B |
| 04/08/2026 | $25.34 | $25.17 (-0.67%) | $25.50 | $25.01 | 137.80 K | $1.88 B |
| 04/07/2026 | $24.80 | $24.74 (-0.24%) | $24.98 | $24.43 | 82.20 K | $1.84 B |
| 04/06/2026 | $24.41 | $24.70 (1.19%) | $24.93 | $24.41 | 88.00 K | $1.84 B |
| 04/02/2026 | $24.50 | $24.49 (-0.04%) | $24.66 | $24.30 | 113.94 K | $1.83 B |
| 04/01/2026 | $24.66 | $24.83 (0.69%) | $24.94 | $24.53 | 140.60 K | $1.85 B |
| 03/31/2026 | $24.25 | $24.55 (1.24%) | $24.66 | $24.02 | 161.50 K | $1.83 B |
| 03/30/2026 | $23.88 | $23.94 (0.25%) | $24.21 | $23.80 | 104.00 K | $1.78 B |
| 03/27/2026 | $24.02 | $23.78 (-1%) | $24.32 | $23.74 | 192.75 K | $1.77 B |
| 03/26/2026 | $24.45 | $24.06 (-1.6%) | $24.53 | $24.01 | 73.41 K | $1.79 B |
| 03/25/2026 | $24.48 | $24.55 (0.29%) | $24.85 | $24.28 | 55.93 K | $1.83 B |
| 03/24/2026 | $24.12 | $24.24 (0.5%) | $24.40 | $24.00 | 61.90 K | $1.81 B |
| 03/23/2026 | $24.34 | $24.22 (-0.49%) | $24.81 | $24.21 | 139.10 K | $1.81 B |
| 03/20/2026 | $24.67 | $24.22 (-1.82%) | $24.77 | $24.16 | 101.70 K | $1.81 B |
| 03/19/2026 | $24.65 | $24.67 (0.08%) | $24.93 | $24.49 | 145.02 K | $1.84 B |
| 03/18/2026 | $25.00 | $24.85 (-0.6%) | $25.01 | $24.72 | 107.42 K | $1.85 B |
| 03/17/2026 | $25.06 | $25.00 (-0.24%) | $25.21 | $24.96 | 89.50 K | $1.86 B |
| 03/16/2026 | $25.01 | $24.97 (-0.16%) | $25.22 | $24.85 | 75.80 K | $1.86 B |
| 03/13/2026 | $25.09 | $24.91 (-0.72%) | $25.36 | $24.85 | 92.78 K | $1.86 B |
| 03/12/2026 | $24.89 | $24.97 (0.32%) | $25.20 | $24.85 | 106.30 K | $1.86 B |
| 03/11/2026 | $25.06 | $25.05 (-0.04%) | $25.23 | $25.00 | 59.94 K | $1.87 B |
| 03/10/2026 | $24.91 | $25.00 (0.36%) | $25.38 | $24.86 | 145.10 K | $1.86 B |
| 03/09/2026 | $25.02 | $24.88 (-0.56%) | $25.05 | $24.56 | 125.72 K | $1.85 B |
| 03/06/2026 | $25.33 | $25.27 (-0.24%) | $25.51 | $25.15 | 100.93 K | $1.88 B |
| 03/05/2026 | $25.76 | $25.66 (-0.39%) | $25.94 | $25.60 | 88.90 K | $1.91 B |
| 03/04/2026 | $26.16 | $26.02 (-0.54%) | $26.16 | $25.82 | 116.31 K | $1.94 B |
| 03/03/2026 | $26.10 | $25.99 (-0.42%) | $26.16 | $25.55 | 108.60 K | $1.94 B |
| 03/02/2026 | $26.20 | $26.31 (0.42%) | $26.40 | $26.16 | 100.52 K | $1.96 B |
| 02/27/2026 | $26.34 | $26.33 (-0.04%) | $26.42 | $26.14 | 171.00 K | $1.96 B |
| 02/26/2026 | $26.46 | $26.37 (-0.34%) | $26.46 | $26.15 | 103.90 K | $1.97 B |
| 02/25/2026 | $26.36 | $26.35 (-0.04%) | $26.49 | $26.25 | 93.40 K | $1.96 B |
| 02/24/2026 | $26.15 | $26.33 (0.69%) | $26.34 | $26.04 | 76.74 K | $1.96 B |
| 02/23/2026 | $26.43 | $26.16 (-1.02%) | $26.49 | $26.05 | 90.35 K | $1.95 B |
| 02/20/2026 | $26.12 | $26.35 (0.88%) | $26.39 | $26.10 | 90.02 K | $1.96 B |
| 02/19/2026 | $26.03 | $26.13 (0.38%) | $26.24 | $26.01 | 88.20 K | $1.95 B |
| 02/18/2026 | $26.03 | $26.14 (0.42%) | $26.24 | $25.98 | 93.65 K | $1.95 B |
| 02/17/2026 | $25.92 | $26.00 (0.31%) | $26.20 | $25.90 | 111.00 K | $1.94 B |
| 02/13/2026 | $26.30 | $26.39 (0.34%) | $26.65 | $26.06 | 101.40 K | $1.97 B |
| 02/12/2026 | $26.51 | $26.30 (-0.79%) | $26.64 | $26.09 | 107.45 K | $1.96 B |
| 02/11/2026 | $26.50 | $26.43 (-0.26%) | $26.55 | $26.30 | 115.05 K | $1.97 B |
| 02/10/2026 | $26.29 | $26.37 (0.3%) | $26.46 | $26.25 | 158.94 K | $1.97 B |
| 02/09/2026 | $26.26 | $26.36 (0.38%) | $26.44 | $26.23 | 86.70 K | $1.96 B |
| 02/06/2026 | $26.19 | $26.38 (0.73%) | $26.42 | $26.19 | 79.20 K | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
