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 31, 2011 6.522 6.561 6.476 6.476 295,825 -0.11(-1.65%)
Oct 28, 2011 6.557 6.604 6.534 6.585 253,699 -0.03(-0.39%)
Oct 27, 2011 6.522 6.659 6.522 6.610 256,346 +0.13(+2.02%)
Oct 26, 2011 6.433 6.487 6.406 6.480 207,796 +0.07(+1.15%)
Oct 25, 2011 6.441 6.460 6.390 6.406 363,003 -0.07(-1.14%)
Oct 24, 2011 6.483 6.489 6.437 6.480 204,073 +0.00(+0.06%)
Oct 21, 2011 6.483 6.528 6.445 6.476 299,981 +0.09(+1.34%)
Oct 20, 2011 6.382 6.417 6.351 6.390 175,080 +0.01(+0.12%)
Oct 19, 2011 6.336 6.413 6.316 6.382 250,223 +0.06(+0.99%)
Oct 18, 2011 6.219 6.336 6.184 6.320 187,306 +0.12(+1.88%)
Oct 17, 2011 6.149 6.227 6.149 6.203 248,781 +0.03(+0.50%)
Oct 14, 2011 6.207 6.207 6.149 6.172 166,685 +0.06(+0.98%)
Oct 13, 2011 6.094 6.122 6.032 6.112 204,604 +0.02(+0.30%)
Oct 12, 2011 6.071 6.129 6.067 6.094 178,397 +0.03(+0.51%)
Oct 11, 2011 6.048 6.087 6.044 6.063 290,843 -0.02(-0.39%)
Oct 10, 2011 6.025 6.141 6.025 6.087 278,153 +0.11(+1.81%)
Oct 07, 2011 5.983 6.029 5.963 5.979 220,048 +0.00(+0.00%)
Oct 06, 2011 5.832 5.979 5.809 5.979 271,373 +0.15(+2.66%)
Oct 05, 2011 5.809 5.846 5.766 5.824 412,412 +0.02(+0.39%)
Oct 04, 2011 5.894 5.898 5.700 5.802 554,970 -0.12(-1.95%)
Oct 03, 2011 6.010 6.045 5.909 5.917 379,084 -0.13(-2.11%)
Sep 30, 2011 6.068 6.141 6.018 6.045 345,916 -0.06(-0.95%)
Sep 29, 2011 6.110 6.168 6.048 6.103 175,301 +0.05(+0.90%)
Sep 28, 2011 6.134 6.203 6.048 6.048 212,973 -0.05(-0.82%)
Sep 27, 2011 6.076 6.184 6.045 6.099 449,681 +0.10(+1.74%)
Sep 26, 2011 6.002 6.033 5.979 5.994 453,087 +0.00(+0.00%)
Sep 23, 2011 6.025 6.052 5.967 5.994 249,448 -0.00(-0.06%)
Sep 22, 2011 6.126 6.130 5.959 5.998 227,055 -0.17(-2.76%)
Sep 21, 2011 6.296 6.319 6.168 6.168 224,880 -0.10(-1.66%)
Sep 20, 2011 6.354 6.400 6.261 6.273 232,902 -0.02(-0.37%)
Sep 19, 2011 6.346 6.357 6.242 6.296 205,570 -0.11(-1.69%)
Sep 16, 2011 6.458 6.458 6.359 6.404 201,114 -0.00(-0.06%)
Sep 15, 2011 6.377 6.420 6.350 6.408 213,136 +0.07(+1.16%)
Sep 14, 2011 6.319 6.366 6.300 6.335 188,304 +0.02(+0.37%)
Sep 13, 2011 6.280 6.311 6.242 6.311 139,575 +0.05(+0.74%)
Sep 12, 2011 6.215 6.296 6.172 6.265 302,180 -0.05(-0.74%)
Sep 09, 2011 6.296 6.323 6.215 6.311 382,378 -0.02(-0.37%)
Sep 08, 2011 6.447 6.482 6.327 6.335 198,782 -0.12(-1.87%)
Sep 07, 2011 6.363 6.497 6.363 6.455 269,786 +0.12(+1.88%)
Sep 06, 2011 6.228 6.347 6.205 6.336 200,647 -0.00(-0.06%)
Sep 02, 2011 6.428 6.428 6.317 6.340 169,354 -0.16(-2.43%)
Sep 01, 2011 6.440 6.574 6.394 6.497 288,378 +0.08(+1.32%)
Aug 31, 2011 6.482 6.532 6.405 6.413 329,839 -0.01(-0.12%)
Aug 30, 2011 6.417 6.428 6.367 6.420 229,022 -0.02(-0.24%)
Aug 29, 2011 6.271 6.436 6.271 6.436 253,987 +0.20(+3.21%)
Aug 26, 2011 6.159 6.247 6.082 6.236 277,758 +0.05(+0.81%)
Aug 25, 2011 6.240 6.324 6.132 6.186 337,353 -0.04(-0.68%)
Aug 24, 2011 6.167 6.247 6.109 6.228 245,000 +0.05(+0.75%)
Aug 23, 2011 5.940 6.182 5.895 6.182 292,025 +0.31(+5.30%)
Aug 22, 2011 6.055 6.055 5.805 5.871 362,398 -0.04(-0.65%)
Aug 19, 2011 5.982 6.036 5.905 5.909 297,690 -0.12(-1.91%)
Aug 18, 2011 6.032 6.051 5.913 6.024 472,691 -0.08(-1.32%)
Aug 17, 2011 6.201 6.255 6.090 6.105 477,581 -0.08(-1.31%)
Aug 16, 2011 6.182 6.228 6.167 6.186 388,664 -0.02(-0.37%)
Aug 15, 2011 5.998 6.228 5.982 6.209 610,778 +0.27(+4.53%)
Aug 12, 2011 6.001 6.028 5.921 5.940 254,244 +0.03(+0.52%)
Aug 11, 2011 5.648 5.951 5.617 5.909 503,420 +0.30(+5.35%)
Aug 10, 2011 5.594 5.759 5.513 5.609 399,250 +0.03(+0.62%)
Aug 09, 2011 6.082 5.575 5.083 5.575 580,457 +0.24(+4.53%)
Aug 08, 2011 6.039 6.062 5.249 5.333 1,068,197 -0.65(-10.91%)
Aug 05, 2011 6.116 6.169 5.822 5.986 671,788 -0.12(-2.00%)
Aug 04, 2011 6.146 6.192 6.081 6.108 759,681 -0.11(-1.72%)
Aug 03, 2011 6.161 6.223 6.089 6.215 396,912 +0.07(+1.19%)
Aug 02, 2011 6.169 6.234 6.131 6.142 238,549 -0.08(-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.