5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+8.91%
6 MONTH PERFORMANCE
+11.01%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
+7.53%
Eaton Vance Tax Advantaged Dividend Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $26.19 | $26.38 (0.73%) | $26.42 | $26.19 | 79.20 K | $1.97 B |
| 02/05/2026 | $26.08 | $25.93 (-0.58%) | $26.14 | $25.82 | 119.52 K | $1.93 B |
| 02/04/2026 | $26.26 | $26.12 (-0.53%) | $26.29 | $26.01 | 105.91 K | $1.95 B |
| 02/03/2026 | $26.22 | $26.16 (-0.23%) | $26.33 | $25.97 | 175.70 K | $1.95 B |
| 02/02/2026 | $25.98 | $26.15 (0.65%) | $26.17 | $25.92 | 90.40 K | $1.95 B |
| 01/30/2026 | $25.93 | $25.98 (0.19%) | $25.99 | $25.72 | 175.91 K | $1.94 B |
| 01/29/2026 | $25.69 | $25.87 (0.7%) | $25.87 | $25.52 | 146.31 K | $1.93 B |
| 01/28/2026 | $25.71 | $25.57 (-0.54%) | $25.80 | $25.53 | 95.30 K | $1.91 B |
| 01/27/2026 | $25.78 | $25.71 (-0.27%) | $25.80 | $25.62 | 121.00 K | $1.92 B |
| 01/26/2026 | $25.81 | $25.70 (-0.43%) | $25.85 | $25.65 | 100.80 K | $1.92 B |
| 01/23/2026 | $25.82 | $25.68 (-0.54%) | $25.82 | $25.60 | 68.70 K | $1.91 B |
| 01/22/2026 | $25.78 | $25.83 (0.19%) | $25.86 | $25.57 | 152.40 K | $1.93 B |
| 01/21/2026 | $25.29 | $25.59 (1.19%) | $25.62 | $25.06 | 97.80 K | $1.91 B |
| 01/20/2026 | $25.03 | $25.09 (0.24%) | $25.31 | $25.02 | 97.70 K | $1.87 B |
| 01/16/2026 | $25.70 | $25.37 (-1.28%) | $25.73 | $25.25 | 110.22 K | $1.89 B |
| 01/15/2026 | $25.66 | $25.62 (-0.16%) | $25.75 | $25.48 | 101.10 K | $1.91 B |
| 01/14/2026 | $25.88 | $25.77 (-0.43%) | $25.92 | $25.71 | 111.05 K | $1.92 B |
| 01/13/2026 | $25.83 | $25.87 (0.15%) | $25.91 | $25.82 | 84.90 K | $1.93 B |
| 01/12/2026 | $25.69 | $25.83 (0.54%) | $25.89 | $25.69 | 114.74 K | $1.93 B |
| 01/09/2026 | $25.54 | $25.73 (0.74%) | $25.80 | $25.54 | 120.55 K | $1.92 B |
| 01/08/2026 | $25.38 | $25.57 (0.75%) | $25.59 | $25.32 | 124.97 K | $1.91 B |
| 01/07/2026 | $25.77 | $25.39 (-1.47%) | $25.77 | $25.32 | 115.83 K | $1.89 B |
| 01/06/2026 | $25.49 | $25.68 (0.75%) | $25.68 | $25.44 | 106.60 K | $1.91 B |
| 01/05/2026 | $25.30 | $25.44 (0.55%) | $25.56 | $25.22 | 135.90 K | $1.90 B |
| 01/02/2026 | $25.34 | $25.28 (-0.24%) | $25.34 | $25.12 | 216.90 K | $1.88 B |
| 12/31/2025 | $25.32 | $25.18 (-0.55%) | $25.33 | $25.12 | 210.30 K | $1.88 B |
| 12/30/2025 | $25.04 | $25.20 (0.64%) | $25.24 | $24.98 | 160.70 K | $1.88 B |
| 12/29/2025 | $24.95 | $24.93 (-0.08%) | $24.99 | $24.84 | 114.40 K | $1.86 B |
| 12/26/2025 | $25.02 | $24.95 (-0.28%) | $25.05 | $24.84 | 79.66 K | $1.86 B |
| 12/24/2025 | $24.73 | $24.94 (0.85%) | $25.00 | $24.73 | 38.50 K | $1.86 B |
| 12/23/2025 | $24.70 | $24.76 (0.24%) | $24.82 | $24.70 | 77.40 K | $1.85 B |
| 12/22/2025 | $24.61 | $24.75 (0.57%) | $24.88 | $24.51 | 110.20 K | $1.84 B |
| 12/19/2025 | $24.40 | $24.61 (0.86%) | $24.77 | $24.38 | 106.80 K | $1.83 B |
| 12/18/2025 | $24.55 | $24.42 (-0.53%) | $24.71 | $24.35 | 102.30 K | $1.82 B |
| 12/17/2025 | $24.62 | $24.42 (-0.81%) | $24.74 | $24.39 | 135.50 K | $1.82 B |
| 12/16/2025 | $24.65 | $24.51 (-0.57%) | $24.66 | $24.48 | 114.41 K | $1.83 B |
| 12/15/2025 | $24.66 | $24.64 (-0.08%) | $24.66 | $24.50 | 85.00 K | $1.84 B |
| 12/12/2025 | $24.73 | $24.63 (-0.4%) | $24.78 | $24.54 | 97.95 K | $1.84 B |
| 12/11/2025 | $24.52 | $24.65 (0.53%) | $24.70 | $24.52 | 121.92 K | $1.84 B |
| 12/10/2025 | $24.32 | $24.57 (1.03%) | $24.68 | $24.30 | 136.40 K | $1.83 B |
| 12/09/2025 | $24.50 | $24.25 (-1.02%) | $24.58 | $24.25 | 169.92 K | $1.81 B |
| 12/08/2025 | $24.51 | $24.46 (-0.2%) | $24.67 | $24.30 | 112.45 K | $1.82 B |
| 12/05/2025 | $24.47 | $24.52 (0.2%) | $24.67 | $24.47 | 71.50 K | $1.83 B |
| 12/04/2025 | $24.53 | $24.47 (-0.24%) | $24.59 | $24.38 | 128.91 K | $1.82 B |
| 12/03/2025 | $24.30 | $24.47 (0.7%) | $24.56 | $24.20 | 93.75 K | $1.82 B |
| 12/02/2025 | $24.35 | $24.34 (-0.04%) | $24.41 | $24.12 | 151.20 K | $1.81 B |
| 12/01/2025 | $24.37 | $24.23 (-0.57%) | $24.49 | $24.22 | 113.24 K | $1.81 B |
| 11/28/2025 | $24.47 | $24.46 (-0.04%) | $24.55 | $24.27 | 111.62 K | $1.82 B |
| 11/26/2025 | $24.00 | $24.32 (1.33%) | $24.33 | $23.84 | 127.80 K | $1.81 B |
| 11/25/2025 | $23.70 | $23.90 (0.84%) | $24.09 | $23.70 | 157.33 K | $1.78 B |
| 11/24/2025 | $23.54 | $23.69 (0.64%) | $23.75 | $23.45 | 144.03 K | $1.77 B |
| 11/21/2025 | $23.04 | $23.39 (1.52%) | $23.49 | $23.01 | 96.94 K | $1.74 B |
| 11/20/2025 | $23.68 | $23.00 (-2.87%) | $23.74 | $23.00 | 190.90 K | $1.71 B |
| 11/19/2025 | $23.59 | $23.40 (-0.81%) | $23.75 | $23.30 | 168.83 K | $1.74 B |
| 11/18/2025 | $23.68 | $23.65 (-0.13%) | $23.84 | $23.59 | 118.90 K | $1.76 B |
| 11/17/2025 | $24.00 | $23.76 (-1%) | $24.12 | $23.59 | 200.70 K | $1.77 B |
| 11/14/2025 | $24.04 | $24.01 (-0.12%) | $24.19 | $23.94 | 162.22 K | $1.79 B |
| 11/13/2025 | $24.64 | $24.32 (-1.3%) | $24.79 | $24.26 | 105.45 K | $1.81 B |
| 11/12/2025 | $24.51 | $24.64 (0.53%) | $24.67 | $24.51 | 89.84 K | $1.84 B |
| 11/11/2025 | $24.44 | $24.51 (0.29%) | $24.59 | $24.23 | 78.60 K | $1.83 B |
| 11/10/2025 | $24.35 | $24.40 (0.21%) | $24.44 | $24.21 | 150.41 K | $1.82 B |
| 11/07/2025 | $24.30 | $24.25 (-0.21%) | $24.43 | $24.03 | 189.20 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.
