Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

19.73 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.805 3.961 3.704 3.890 612,473 +0.19(+5.22%)
Oct 30, 2008 3.724 3.829 3.666 3.697 559,162 +0.12(+3.22%)
Oct 29, 2008 3.470 3.683 3.433 3.582 933,489 +0.16(+4.76%)
Oct 28, 2008 3.287 3.419 3.168 3.419 632,717 +0.28(+8.85%)
Oct 27, 2008 3.155 3.290 3.141 3.141 279,426 -0.04(-1.38%)
Oct 24, 2008 3.118 3.284 3.111 3.185 395,234 -0.12(-3.59%)
Oct 23, 2008 3.307 3.416 3.175 3.304 400,089 -0.01(-0.31%)
Oct 22, 2008 3.483 3.487 3.233 3.314 411,976 -0.23(-6.50%)
Oct 21, 2008 3.521 3.592 3.494 3.545 439,742 +0.02(+0.58%)
Oct 20, 2008 3.490 3.558 3.409 3.524 429,319 +0.09(+2.67%)
Oct 17, 2008 3.250 3.467 3.174 3.433 555,305 +0.14(+4.22%)
Oct 16, 2008 3.389 3.389 2.972 3.294 542,347 +0.03(+0.83%)
Oct 15, 2008 3.321 3.406 3.267 3.267 672,217 -0.05(-1.63%)
Oct 14, 2008 3.050 3.355 3.050 3.321 560,201 +0.44(+15.43%)
Oct 13, 2008 2.762 2.880 2.708 2.877 544,133 +0.22(+8.15%)
Oct 10, 2008 2.474 2.711 2.419 2.660 1,045,048 -0.22(-7.54%)
Oct 09, 2008 3.219 3.314 2.705 2.877 868,229 -0.26(-8.41%)
Oct 08, 2008 2.728 3.253 2.711 3.141 754,142 -0.10(-3.03%)
Oct 07, 2008 3.524 3.558 3.189 3.240 580,295 -0.30(-8.52%)
Oct 06, 2008 3.660 3.692 3.182 3.541 743,022 -0.25(-6.70%)
Oct 03, 2008 3.863 3.931 3.734 3.795 291,313 -0.01(-0.16%)
Oct 02, 2008 4.026 4.032 3.792 3.801 281,639 -0.22(-5.58%)
Oct 01, 2008 3.822 4.083 3.795 4.026 502,234 +0.21(+5.41%)
Sep 30, 2008 3.914 3.914 3.653 3.819 318,170 -0.07(-1.91%)
Sep 29, 2008 4.134 4.134 3.833 3.894 431,458 -0.27(-6.59%)
Sep 26, 2008 4.283 4.287 4.148 4.168 0 -0.16(-3.61%)
Sep 25, 2008 4.202 4.348 4.202 4.324 268,599 +0.15(+3.49%)
Sep 24, 2008 4.083 4.178 4.049 4.178 354,997 +0.12(+3.01%)
Sep 23, 2008 4.134 4.137 4.039 4.056 330,730 -0.12(-2.84%)
Sep 22, 2008 4.351 4.368 4.168 4.175 332,698 -0.20(-4.50%)
Sep 19, 2008 4.032 4.402 4.009 4.371 0 +0.58(+15.38%)
Sep 18, 2008 3.795 3.819 3.463 3.788 732,413 -0.03(-0.71%)
Sep 17, 2008 4.168 4.182 3.802 3.816 709,418 -0.44(-10.28%)
Sep 16, 2008 4.354 4.354 4.154 4.253 695,256 -0.19(-4.34%)
Sep 15, 2008 4.524 4.575 4.436 4.446 287,730 -0.15(-3.32%)
Sep 12, 2008 4.642 4.642 4.537 4.598 357,827 -0.16(-3.28%)
Sep 11, 2008 4.798 4.808 4.714 4.754 386,018 -0.11(-2.30%)
Sep 10, 2008 4.802 4.893 4.802 4.866 329,632 +0.05(+1.06%)
Sep 09, 2008 4.893 4.951 4.805 4.815 465,649 -0.07(-1.52%)
Sep 08, 2008 4.998 5.015 4.822 4.890 285,210 +0.02(+0.35%)
Sep 05, 2008 4.846 4.907 4.795 4.873 0 +0.01(+0.14%)
Sep 04, 2008 4.961 4.964 4.856 4.866 345,553 -0.10(-1.98%)
Sep 03, 2008 4.998 5.032 4.954 4.964 433,229 -0.02(-0.34%)
Sep 02, 2008 5.080 5.134 4.981 4.981 410,831 -0.06(-1.21%)
Aug 29, 2008 5.090 5.130 5.035 5.042 213,417 -0.01(-0.20%)
Aug 28, 2008 4.971 5.066 4.968 5.052 239,256 +0.11(+2.19%)
Aug 27, 2008 4.883 5.012 4.836 4.944 255,543 +0.08(+1.74%)
Aug 26, 2008 4.795 4.884 4.795 4.859 360,686 +0.10(+2.06%)
Aug 25, 2008 4.893 4.897 4.761 4.761 278,001 -0.13(-2.63%)
Aug 22, 2008 4.880 4.944 4.876 4.890 276,289 +0.05(+0.98%)
Aug 21, 2008 4.778 4.880 4.778 4.842 220,901 -0.03(-0.56%)
Aug 20, 2008 4.863 4.897 4.832 4.869 158,462 +0.03(+0.70%)
Aug 19, 2008 4.856 4.893 4.825 4.836 225,366 -0.02(-0.49%)
Aug 18, 2008 4.934 4.947 4.853 4.859 210,327 -0.08(-1.55%)
Aug 15, 2008 4.927 4.944 4.900 4.936 0 -0.00(-0.10%)
Aug 14, 2008 4.880 4.947 4.880 4.941 145,091 +0.06(+1.25%)
Aug 13, 2008 4.849 4.937 4.846 4.880 232,873 -0.01(-0.28%)
Aug 12, 2008 5.002 5.035 4.886 4.893 213,048 -0.12(-2.37%)
Aug 11, 2008 4.995 5.069 4.964 5.012 267,554 -0.03(-0.60%)
Aug 08, 2008 4.913 5.049 4.910 5.042 313,192 +0.14(+2.83%)
Aug 07, 2008 4.964 4.985 4.893 4.903 321,945 -0.08(-1.63%)
Aug 06, 2008 4.947 5.015 4.900 4.985 272,845 +0.02(+0.41%)
Aug 05, 2008 4.876 4.964 4.876 4.964 281,279 +0.09(+1.81%)
Aug 04, 2008 4.927 4.930 4.866 4.876 349,472 -0.06(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.