5 DAY PERFORMANCE
-9.19%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+1.67%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $27.68 | $26.63 (-3.79%) | $27.70 | $26.58 | 144.20 K | $1.99 B |
| 11/04/2026 | $27.40 | $27.58 (0.66%) | $27.67 | $27.29 | 149.60 K | $2.06 B |
| 11/03/2026 | $27.30 | $27.20 (-0.37%) | $27.45 | $27.10 | 118.90 K | $2.03 B |
| 11/02/2026 | $27.60 | $27.36 (-0.87%) | $27.70 | $27.35 | 73.40 K | $2.04 B |
| 10/30/2026 | $27.52 | $27.52 (0%) | $27.69 | $27.25 | 105.80 K | $2.05 B |
| 10/29/2026 | $27.47 | $27.62 (0.55%) | $27.70 | $27.31 | 285.72 K | $2.06 B |
| 10/28/2026 | $27.60 | $27.60 (0%) | $27.70 | $27.31 | 75.30 K | $2.06 B |
| 10/27/2026 | $27.37 | $27.47 (0.37%) | $27.65 | $27.29 | 38.94 K | $2.05 B |
| 10/26/2026 | $27.21 | $27.33 (0.44%) | $27.64 | $27.15 | 46.30 K | $2.04 B |
| 10/23/2026 | $27.34 | $27.17 (-0.62%) | $27.54 | $27.07 | 87.95 K | $2.03 B |
| 10/22/2026 | $27.48 | $27.41 (-0.25%) | $27.60 | $27.27 | 58.60 K | $2.04 B |
| 10/21/2026 | $27.35 | $27.55 (0.73%) | $27.59 | $27.30 | 90.70 K | $2.05 B |
| 10/20/2026 | $27.22 | $27.41 (0.7%) | $27.56 | $27.18 | 79.30 K | $2.04 B |
| 10/19/2026 | $27.22 | $27.27 (0.18%) | $27.44 | $27.16 | 71.40 K | $2.03 B |
| 10/16/2026 | $27.60 | $27.16 (-1.59%) | $27.72 | $27.16 | 94.43 K | $2.02 B |
| 10/15/2026 | $27.18 | $27.46 (1.03%) | $27.60 | $27.18 | 82.20 K | $2.05 B |
| 10/14/2026 | $27.70 | $27.30 (-1.44%) | $28.19 | $27.30 | 94.10 K | $2.04 B |
| 10/13/2026 | $28.11 | $27.89 (-0.78%) | $28.13 | $27.89 | 72.71 K | $2.08 B |
| 10/12/2026 | $28.08 | $28.08 (0%) | $28.16 | $28.01 | 43.50 K | $2.09 B |
| 10/09/2026 | $27.95 | $28.12 (0.61%) | $28.19 | $27.65 | 76.45 K | $2.10 B |
| 10/08/2026 | $27.73 | $27.72 (-0.04%) | $27.94 | $27.60 | 81.30 K | $2.07 B |
| 10/07/2026 | $27.74 | $27.73 (-0.04%) | $27.92 | $27.51 | 68.10 K | $2.07 B |
| 10/06/2026 | $27.54 | $27.78 (0.87%) | $27.92 | $27.32 | 101.71 K | $2.07 B |
| 10/05/2026 | $27.67 | $27.38 (-1.05%) | $27.78 | $27.30 | 151.20 K | $2.04 B |
| 10/02/2026 | $27.95 | $27.78 (-0.61%) | $28.10 | $27.62 | 150.50 K | $2.07 B |
| 10/01/2026 | $27.83 | $27.83 (0%) | $27.91 | $27.60 | 81.72 K | $2.07 B |
| 09/30/2026 | $28.39 | $27.91 (-1.69%) | $28.39 | $27.90 | 118.90 K | $2.08 B |
| 09/29/2026 | $27.90 | $28.16 (0.93%) | $28.18 | $27.73 | 87.00 K | $2.10 B |
| 09/28/2026 | $28.10 | $27.90 (-0.71%) | $28.25 | $27.80 | 50.20 K | $2.08 B |
| 09/25/2026 | $28.11 | $28.23 (0.43%) | $28.31 | $27.97 | 103.86 K | $2.10 B |
| 09/24/2026 | $28.18 | $27.99 (-0.67%) | $28.38 | $27.90 | 58.23 K | $2.09 B |
| 09/23/2026 | $28.33 | $28.27 (-0.21%) | $28.51 | $28.14 | 51.40 K | $2.11 B |
| 09/22/2026 | $28.38 | $28.41 (0.11%) | $28.54 | $28.23 | 75.74 K | $2.12 B |
| 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 |
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.
