5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+2.80%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.38 | $28.48 (0.35%) | $28.54 | $28.05 | 71.72 K | $2.12 B |
| 09/18/2026 | $27.98 | $28.07 (0.32%) | $28.21 | $27.96 | 52.62 K | $2.09 B |
| 09/17/2026 | $27.96 | $27.97 (0.04%) | $28.22 | $27.81 | 81.52 K | $2.08 B |
| 09/16/2026 | $28.03 | $27.71 (-1.14%) | $28.17 | $27.59 | 201.51 K | $2.07 B |
| 09/15/2026 | $28.54 | $28.03 (-1.79%) | $28.61 | $27.84 | 111.10 K | $2.09 B |
| 09/14/2026 | $28.54 | $28.61 (0.25%) | $28.69 | $28.46 | 92.90 K | $2.13 B |
| 09/11/2026 | $28.80 | $28.67 (-0.45%) | $28.98 | $28.62 | 61.80 K | $2.14 B |
| 09/10/2026 | $28.70 | $28.62 (-0.28%) | $28.86 | $28.55 | 82.60 K | $2.13 B |
| 09/09/2026 | $28.76 | $28.74 (-0.07%) | $29.04 | $28.73 | 32.00 K | $2.14 B |
| 09/08/2026 | $29.16 | $28.91 (-0.86%) | $29.25 | $28.88 | 94.13 K | $2.16 B |
| 09/04/2026 | $28.85 | $29.08 (0.8%) | $29.14 | $28.72 | 87.12 K | $2.17 B |
| 09/03/2026 | $28.98 | $29.00 (0.07%) | $29.04 | $28.85 | 78.20 K | $2.16 B |
| 09/02/2026 | $28.59 | $28.81 (0.77%) | $28.93 | $28.59 | 65.82 K | $2.15 B |
| 09/01/2026 | $28.74 | $28.59 (-0.52%) | $28.93 | $28.51 | 87.93 K | $2.13 B |
| 08/31/2026 | $29.07 | $28.84 (-0.79%) | $29.07 | $28.72 | 132.00 K | $2.15 B |
| 08/28/2026 | $29.14 | $28.95 (-0.65%) | $29.14 | $28.85 | 82.20 K | $2.16 B |
| 08/27/2026 | $29.19 | $28.94 (-0.86%) | $29.19 | $28.92 | 64.84 K | $2.16 B |
| 08/26/2026 | $28.98 | $29.05 (0.24%) | $29.20 | $28.89 | 60.31 K | $2.17 B |
| 08/25/2026 | $29.11 | $29.05 (-0.21%) | $29.15 | $28.85 | 67.34 K | $2.17 B |
| 08/24/2026 | $29.06 | $28.99 (-0.24%) | $29.13 | $28.96 | 56.31 K | $2.16 B |
| 08/21/2026 | $29.15 | $29.11 (-0.14%) | $29.19 | $29.00 | 73.24 K | $2.17 B |
| 08/20/2026 | $29.07 | $28.91 (-0.55%) | $29.23 | $28.91 | 82.80 K | $2.16 B |
| 08/19/2026 | $29.49 | $29.14 (-1.19%) | $29.49 | $29.13 | 69.75 K | $2.17 B |
| 08/18/2026 | $29.34 | $29.27 (-0.24%) | $29.48 | $29.10 | 94.03 K | $2.18 B |
| 08/17/2026 | $29.56 | $29.42 (-0.47%) | $29.56 | $29.27 | 75.20 K | $2.19 B |
| 08/14/2026 | $29.51 | $29.41 (-0.34%) | $29.57 | $29.25 | 57.64 K | $2.19 B |
| 08/13/2026 | $29.27 | $29.65 (1.3%) | $29.65 | $29.25 | 103.40 K | $2.21 B |
| 08/12/2026 | $29.36 | $29.27 (-0.31%) | $29.44 | $29.17 | 134.70 K | $2.18 B |
| 08/11/2026 | $29.04 | $29.21 (0.59%) | $29.35 | $29.03 | 87.50 K | $2.18 B |
| 08/10/2026 | $28.91 | $29.07 (0.55%) | $29.28 | $28.85 | 113.60 K | $2.17 B |
| 08/07/2026 | $28.73 | $28.94 (0.73%) | $28.98 | $28.61 | 107.86 K | $2.16 B |
| 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 |
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.
