5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
+3.18%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+6.34%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.70 | $26.57 (-0.49%) | $26.73 | $26.49 | 134.34 K | $1.98 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 |
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.
