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

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

19.96 -0.19 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 4.341 4.341 3.809 3.848 475,542 -0.18(-4.57%)
Oct 29, 2009 4.012 4.036 4.012 4.033 181,629 +0.06(+1.45%)
Oct 28, 2009 4.029 4.063 3.948 3.975 374,856 -0.09(-2.25%)
Oct 27, 2009 4.039 4.080 4.019 4.067 395,338 +0.04(+1.10%)
Oct 26, 2009 4.060 4.077 3.999 4.022 280,656 -0.02(-0.50%)
Oct 23, 2009 4.070 4.080 4.043 4.043 196,074 -0.05(-1.16%)
Oct 22, 2009 4.060 4.107 4.043 4.090 246,004 +0.05(+1.26%)
Oct 21, 2009 4.080 4.107 4.039 4.039 272,792 -0.04(-1.00%)
Oct 20, 2009 4.067 4.082 4.039 4.080 210,070 +0.00(+0.08%)
Oct 19, 2009 4.090 4.094 4.050 4.077 346,406 +0.01(+0.33%)
Oct 16, 2009 4.039 4.067 4.036 4.063 217,545 +0.01(+0.25%)
Oct 15, 2009 4.043 4.077 4.025 4.053 322,341 +0.00(+0.00%)
Oct 14, 2009 4.050 4.067 4.033 4.053 321,541 +0.02(+0.59%)
Oct 13, 2009 4.009 4.039 4.009 4.029 313,084 -0.01(-0.17%)
Oct 12, 2009 4.067 4.080 4.019 4.036 360,671 -0.01(-0.17%)
Oct 09, 2009 4.026 4.053 4.022 4.043 162,953 -0.01(-0.25%)
Oct 08, 2009 4.090 4.090 4.022 4.053 420,799 -0.05(-1.16%)
Oct 07, 2009 4.097 4.111 4.083 4.100 410,358 -0.01(-0.16%)
Oct 06, 2009 4.067 4.107 4.039 4.107 417,004 +0.06(+1.51%)
Oct 05, 2009 3.911 4.056 3.911 4.046 244,900 +0.07(+1.88%)
Oct 02, 2009 3.945 3.978 3.917 3.972 349,764 -0.04(-0.93%)
Oct 01, 2009 4.094 4.094 4.006 4.009 428,943 -0.09(-2.23%)
Sep 30, 2009 4.141 4.161 4.077 4.100 643,125 -0.01(-0.25%)
Sep 29, 2009 4.114 4.124 4.053 4.111 366,543 -0.01(-0.25%)
Sep 28, 2009 4.080 4.131 4.070 4.121 379,208 +0.09(+2.18%)
Sep 25, 2009 4.006 4.039 3.989 4.033 397,233 +0.02(+0.51%)
Sep 24, 2009 4.063 4.073 4.002 4.012 352,287 -0.04(-1.00%)
Sep 23, 2009 4.104 4.107 4.053 4.053 339,752 -0.02(-0.50%)
Sep 22, 2009 4.063 4.090 4.026 4.073 343,585 +0.04(+0.92%)
Sep 21, 2009 4.043 4.043 3.978 4.036 317,375 -0.01(-0.25%)
Sep 18, 2009 4.083 4.097 4.026 4.046 313,648 -0.01(-0.25%)
Sep 17, 2009 4.053 4.083 4.029 4.056 345,512 +0.05(+1.36%)
Sep 16, 2009 3.978 4.060 3.975 4.002 342,059 +0.04(+0.94%)
Sep 15, 2009 3.917 3.965 3.917 3.965 403,256 +0.05(+1.21%)
Sep 14, 2009 3.880 3.917 3.870 3.917 309,301 +0.02(+0.61%)
Sep 11, 2009 3.887 3.931 3.887 3.894 260,622 +0.01(+0.35%)
Sep 10, 2009 3.853 3.887 3.850 3.880 333,505 +0.03(+0.70%)
Sep 09, 2009 3.863 3.886 3.853 3.853 248,158 -0.02(-0.61%)
Sep 08, 2009 3.873 3.887 3.863 3.877 306,855 +0.02(+0.62%)
Sep 04, 2009 3.839 3.853 3.829 3.853 248,397 +0.02(+0.53%)
Sep 03, 2009 3.812 3.839 3.778 3.833 180,121 +0.04(+1.07%)
Sep 02, 2009 3.802 3.819 3.778 3.792 302,691 -0.04(-1.15%)
Sep 01, 2009 3.867 3.894 3.772 3.836 484,356 -0.05(-1.31%)
Aug 31, 2009 3.924 3.924 3.873 3.887 248,308 -0.04(-1.12%)
Aug 28, 2009 3.972 3.972 3.904 3.931 185,698 +0.00(+0.00%)
Aug 27, 2009 3.975 3.975 3.907 3.931 325,177 -0.04(-0.98%)
Aug 26, 2009 3.799 3.978 3.799 3.970 335,576 +0.04(+0.99%)
Aug 25, 2009 3.880 3.938 3.880 3.931 381,283 +0.05(+1.22%)
Aug 24, 2009 3.911 3.945 3.877 3.884 484,067 -0.01(-0.26%)
Aug 21, 2009 3.978 3.999 3.853 3.894 836,402 -0.03(-0.86%)
Aug 20, 2009 3.853 3.961 3.853 3.928 390,012 +0.09(+2.39%)
Aug 19, 2009 3.836 3.877 3.829 3.836 438,032 -0.04(-1.05%)
Aug 18, 2009 3.880 3.921 3.856 3.877 274,790 -0.00(-0.09%)
Aug 17, 2009 3.921 3.928 3.850 3.880 241,388 -0.13(-3.21%)
Aug 14, 2009 4.043 4.043 3.948 4.009 224,297 -0.00(-0.08%)
Aug 13, 2009 3.978 4.012 3.931 4.012 279,801 +0.06(+1.63%)
Aug 12, 2009 3.887 3.978 3.887 3.948 300,808 +0.04(+1.04%)
Aug 11, 2009 3.958 3.958 3.860 3.907 352,246 -0.07(-1.87%)
Aug 10, 2009 3.894 3.999 3.887 3.982 451,347 +0.06(+1.56%)
Aug 07, 2009 3.894 3.968 3.894 3.921 346,778 +0.04(+1.05%)
Aug 06, 2009 3.968 3.981 3.853 3.880 310,703 -0.08(-1.97%)
Aug 05, 2009 4.046 4.046 3.945 3.958 321,364 -0.11(-2.67%)
Aug 04, 2009 3.931 4.067 3.914 4.067 557,332 +0.11(+2.65%)
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.