5 DAY PERFORMANCE
-11.19%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+5.04%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.73 | $28.70 (-0.1%) | $28.95 | $28.65 | 7.82 K | |
| 08/06/2026 | $28.76 | $28.74 (-0.07%) | $28.94 | $28.60 | 91.91 K | $2.14 B |
| 08/05/2026 | $28.99 | $28.67 (-1.1%) | $29.04 | $28.56 | 122.70 K | $2.14 B |
| 08/04/2026 | $28.60 | $28.97 (1.29%) | $29.09 | $28.44 | 125.12 K | $2.16 B |
| 08/03/2026 | $28.21 | $28.56 (1.24%) | $28.71 | $28.19 | 97.60 K | $2.13 B |
| 07/31/2026 | $28.41 | $28.14 (-0.95%) | $28.41 | $28.07 | 151.00 K | $2.10 B |
| 07/30/2026 | $27.89 | $28.07 (0.65%) | $28.10 | $27.68 | 139.20 K | $2.09 B |
| 07/29/2026 | $27.90 | $27.66 (-0.86%) | $28.09 | $27.53 | 61.10 K | $2.06 B |
| 07/28/2026 | $27.77 | $27.85 (0.29%) | $28.21 | $27.66 | 126.40 K | $2.08 B |
| 07/27/2026 | $27.75 | $27.86 (0.4%) | $27.95 | $27.60 | 120.11 K | $2.08 B |
| 07/24/2026 | $27.53 | $27.61 (0.29%) | $27.68 | $27.37 | 37.00 K | $2.06 B |
| 07/23/2026 | $27.44 | $27.40 (-0.15%) | $27.72 | $27.39 | 78.50 K | $2.04 B |
| 07/22/2026 | $27.62 | $27.58 (-0.14%) | $27.78 | $27.52 | 55.00 K | $2.06 B |
| 07/21/2026 | $27.37 | $27.59 (0.8%) | $27.78 | $27.37 | 63.44 K | $2.06 B |
| 07/20/2026 | $27.23 | $27.27 (0.15%) | $27.44 | $27.01 | 73.69 K | $2.03 B |
| 07/17/2026 | $26.97 | $27.10 (0.48%) | $27.37 | $26.97 | 93.92 K | $2.02 B |
| 07/16/2026 | $27.03 | $27.09 (0.22%) | $27.31 | $26.96 | 77.15 K | $2.02 B |
| 07/15/2026 | $27.25 | $27.19 (-0.22%) | $27.49 | $27.09 | 79.75 K | $2.03 B |
| 07/14/2026 | $27.30 | $27.43 (0.48%) | $27.61 | $27.24 | 69.24 K | $2.04 B |
| 07/13/2026 | $27.30 | $27.19 (-0.4%) | $27.50 | $27.10 | 100.18 K | $2.03 B |
| 07/10/2026 | $27.38 | $27.36 (-0.07%) | $27.81 | $27.36 | 71.83 K | $2.04 B |
| 07/09/2026 | $27.36 | $27.30 (-0.22%) | $27.48 | $27.04 | 139.40 K | $2.04 B |
| 07/08/2026 | $27.15 | $27.17 (0.07%) | $27.52 | $27.00 | 113.62 K | $2.03 B |
| 07/07/2026 | $27.44 | $27.42 (-0.07%) | $27.59 | $27.26 | 67.84 K | $2.04 B |
| 07/06/2026 | $27.71 | $27.51 (-0.72%) | $27.85 | $27.50 | 123.60 K | $2.05 B |
| 07/02/2026 | $27.79 | $27.74 (-0.18%) | $27.96 | $27.58 | 105.82 K | $2.07 B |
| 07/01/2026 | $27.56 | $27.79 (0.83%) | $27.79 | $27.34 | 123.80 K | $2.07 B |
| 06/30/2026 | $27.44 | $27.68 (0.87%) | $27.76 | $27.17 | 156.53 K | $2.06 B |
| 06/29/2026 | $27.13 | $27.41 (1.03%) | $27.45 | $26.99 | 136.82 K | $2.04 B |
| 06/26/2026 | $27.04 | $27.04 (0%) | $27.17 | $26.88 | 60.80 K | $2.02 B |
| 06/25/2026 | $26.72 | $27.19 (1.76%) | $27.23 | $26.67 | 212.31 K | $2.03 B |
| 06/24/2026 | $26.48 | $26.62 (0.53%) | $27.05 | $26.48 | 93.90 K | $1.98 B |
| 06/23/2026 | $26.40 | $26.52 (0.45%) | $26.75 | $26.29 | 70.10 K | $1.98 B |
| 06/22/2026 | $26.72 | $26.65 (-0.26%) | $27.02 | $26.47 | 85.02 K | $1.99 B |
| 06/18/2026 | $26.54 | $26.53 (-0.04%) | $26.80 | $26.48 | 72.05 K | $1.98 B |
| 06/17/2026 | $26.60 | $26.35 (-0.94%) | $26.98 | $26.20 | 74.72 K | $1.96 B |
| 06/16/2026 | $26.80 | $26.69 (-0.41%) | $26.99 | $26.51 | 150.75 K | $1.99 B |
| 06/15/2026 | $26.71 | $26.77 (0.22%) | $27.15 | $26.59 | 100.71 K | $2.00 B |
| 06/12/2026 | $26.70 | $26.72 (0.07%) | $27.25 | $26.59 | 95.90 K | $1.99 B |
| 06/11/2026 | $26.21 | $26.64 (1.64%) | $26.75 | $26.18 | 84.63 K | $1.99 B |
| 06/10/2026 | $26.58 | $26.17 (-1.54%) | $26.66 | $26.17 | 129.30 K | $1.95 B |
| 06/09/2026 | $26.67 | $26.55 (-0.45%) | $27.03 | $26.20 | 91.82 K | $1.98 B |
| 06/08/2026 | $26.75 | $26.73 (-0.07%) | $27.17 | $26.54 | 142.30 K | $1.99 B |
| 06/05/2026 | $26.95 | $26.52 (-1.6%) | $27.03 | $26.48 | 129.90 K | $1.98 B |
| 06/04/2026 | $26.88 | $27.16 (1.04%) | $27.46 | $26.88 | 217.00 K | $2.02 B |
| 06/03/2026 | $26.87 | $26.97 (0.37%) | $27.11 | $26.87 | 88.80 K | $2.01 B |
| 06/02/2026 | $26.91 | $26.93 (0.07%) | $27.15 | $26.90 | 87.33 K | $2.01 B |
| 06/01/2026 | $26.96 | $26.96 (0%) | $27.16 | $26.75 | 165.70 K | $2.01 B |
| 05/29/2026 | $27.19 | $27.04 (-0.55%) | $27.22 | $26.90 | 109.90 K | $2.02 B |
| 05/28/2026 | $26.86 | $27.12 (0.97%) | $27.12 | $26.73 | 95.55 K | $2.02 B |
| 05/27/2026 | $26.93 | $26.86 (-0.26%) | $26.96 | $26.61 | 92.27 K | $2.00 B |
| 05/26/2026 | $26.91 | $27.00 (0.33%) | $27.10 | $26.65 | 124.40 K | $2.01 B |
| 05/22/2026 | $26.42 | $26.61 (0.72%) | $26.65 | $26.37 | 112.00 K | $1.98 B |
| 05/21/2026 | $26.27 | $26.36 (0.34%) | $26.50 | $26.22 | 57.94 K | $1.96 B |
| 05/20/2026 | $26.16 | $26.34 (0.69%) | $26.39 | $26.08 | 96.00 K | $1.96 B |
| 05/19/2026 | $25.88 | $25.95 (0.27%) | $26.19 | $25.85 | 60.10 K | $1.93 B |
| 05/18/2026 | $25.96 | $25.96 (0%) | $26.43 | $25.95 | 51.13 K | $1.94 B |
| 05/15/2026 | $26.26 | $26.02 (-0.91%) | $26.43 | $25.95 | 132.15 K | $1.94 B |
| 05/14/2026 | $26.57 | $26.68 (0.41%) | $26.74 | $26.50 | 60.91 K | $1.99 B |
| 05/13/2026 | $26.39 | $26.44 (0.19%) | $26.63 | $26.39 | 56.70 K | $1.97 B |
| 05/12/2026 | $26.34 | $26.47 (0.49%) | $26.52 | $26.32 | 55.33 K | $1.97 B |
| 05/11/2026 | $26.40 | $26.47 (0.27%) | $26.59 | $26.34 | 64.51 K | $1.97 B |
| 05/08/2026 | $26.34 | $26.33 (-0.04%) | $26.80 | $26.24 | 74.34 K | $1.96 B |
| 05/07/2026 | $26.52 | $26.30 (-0.83%) | $26.64 | $26.26 | 93.01 K | $1.96 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.
