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, 2013 8.109 8.135 8.047 8.118 280,486 +0.02(+0.27%)
Oct 30, 2013 8.122 8.153 8.078 8.096 419,681 -0.01(-0.11%)
Oct 29, 2013 8.082 8.113 8.078 8.104 243,599 +0.04(+0.55%)
Oct 28, 2013 8.069 8.078 8.042 8.060 276,726 +0.00(+0.05%)
Oct 25, 2013 8.011 8.056 7.963 8.056 363,107 +0.07(+0.89%)
Oct 24, 2013 7.954 8.003 7.945 7.985 284,645 +0.05(+0.61%)
Oct 23, 2013 7.883 7.945 7.883 7.936 332,973 +0.06(+0.73%)
Oct 22, 2013 7.826 7.888 7.826 7.879 295,139 +0.05(+0.68%)
Oct 21, 2013 7.790 7.830 7.790 7.826 182,590 +0.04(+0.57%)
Oct 18, 2013 7.711 7.790 7.711 7.781 319,684 +0.07(+0.92%)
Oct 17, 2013 7.622 7.719 7.622 7.711 251,730 +0.07(+0.93%)
Oct 16, 2013 7.613 7.657 7.569 7.640 399,045 +0.03(+0.35%)
Oct 15, 2013 7.653 7.680 7.600 7.613 520,620 -0.06(-0.75%)
Oct 14, 2013 7.657 7.680 7.625 7.671 230,258 +0.01(+0.12%)
Oct 11, 2013 7.640 7.697 7.640 7.662 269,284 +0.00(+0.06%)
Oct 10, 2013 7.609 7.671 7.604 7.657 360,945 +0.09(+1.17%)
Oct 09, 2013 7.516 7.573 7.511 7.569 538,978 +0.05(+0.70%)
Oct 08, 2013 7.547 7.582 7.499 7.516 641,675 -0.06(-0.76%)
Oct 07, 2013 7.596 7.596 7.569 7.574 273,676 -0.05(-0.69%)
Oct 04, 2013 7.613 7.631 7.596 7.626 330,335 +0.01(+0.12%)
Oct 03, 2013 7.622 7.631 7.587 7.618 318,918 -0.03(-0.40%)
Oct 02, 2013 7.574 7.648 7.569 7.648 604,920 -0.04(-0.52%)
Oct 01, 2013 7.653 7.688 7.653 7.688 315,962 +0.02(+0.29%)
Sep 27, 2013 7.635 7.670 7.635 7.666 320,386 +0.00(+0.06%)
Sep 26, 2013 7.618 7.670 7.618 7.662 197,361 +0.03(+0.40%)
Sep 25, 2013 7.618 7.645 7.604 7.631 311,547 -0.01(-0.12%)
Sep 24, 2013 7.569 7.644 7.569 7.640 256,312 +0.09(+1.17%)
Sep 23, 2013 7.565 7.631 7.552 7.552 311,013 -0.04(-0.52%)
Sep 20, 2013 7.648 7.679 7.565 7.591 406,000 -0.07(-0.86%)
Sep 19, 2013 7.648 7.732 7.648 7.657 403,384 +0.01(+0.17%)
Sep 18, 2013 7.560 7.688 7.538 7.644 435,349 +0.08(+1.05%)
Sep 17, 2013 7.547 7.587 7.534 7.565 248,316 +0.00(+0.00%)
Sep 16, 2013 7.622 7.622 7.560 7.565 325,440 -0.02(-0.23%)
Sep 13, 2013 7.552 7.591 7.552 7.582 209,481 +0.01(+0.17%)
Sep 12, 2013 7.604 7.618 7.547 7.569 197,492 -0.02(-0.29%)
Sep 11, 2013 7.591 7.609 7.569 7.591 159,106 -0.02(-0.30%)
Sep 10, 2013 7.618 7.653 7.579 7.614 228,593 +0.05(+0.69%)
Sep 09, 2013 7.553 7.593 7.548 7.561 254,401 +0.01(+0.17%)
Sep 06, 2013 7.592 7.631 7.540 7.548 339,405 -0.06(-0.75%)
Sep 05, 2013 7.605 7.662 7.598 7.605 248,073 -0.03(-0.34%)
Sep 04, 2013 7.697 7.715 7.618 7.631 400,177 -0.10(-1.25%)
Sep 03, 2013 7.806 7.806 7.697 7.728 279,708 -0.00(-0.06%)
Aug 30, 2013 7.750 7.750 7.688 7.732 172,996 +0.01(+0.11%)
Aug 29, 2013 7.693 7.728 7.658 7.723 183,184 +0.03(+0.40%)
Aug 28, 2013 7.658 7.723 7.627 7.693 224,425 +0.05(+0.63%)
Aug 27, 2013 7.653 7.671 7.618 7.645 258,583 -0.07(-0.85%)
Aug 26, 2013 7.701 7.736 7.623 7.710 202,440 +0.03(+0.40%)
Aug 23, 2013 7.610 7.688 7.583 7.680 251,727 +0.10(+1.27%)
Aug 22, 2013 7.500 7.605 7.500 7.583 198,320 +0.09(+1.17%)
Aug 21, 2013 7.535 7.553 7.483 7.496 267,050 -0.03(-0.35%)
Aug 20, 2013 7.491 7.561 7.465 7.522 310,971 +0.01(+0.17%)
Aug 19, 2013 7.710 7.715 7.496 7.509 367,957 -0.19(-2.50%)
Aug 16, 2013 7.811 7.811 7.701 7.701 328,481 -0.10(-1.23%)
Aug 15, 2013 7.929 7.929 7.767 7.798 253,987 -0.17(-2.09%)
Aug 14, 2013 8.060 8.064 7.964 7.964 271,225 -0.12(-1.46%)
Aug 13, 2013 8.121 8.121 8.060 8.082 219,214 -0.03(-0.32%)
Aug 12, 2013 8.086 8.113 8.056 8.108 200,753 +0.01(+0.16%)
Aug 09, 2013 8.117 8.117 8.060 8.095 269,957 -0.02(-0.22%)
Aug 08, 2013 8.183 8.183 8.091 8.113 509,225 -0.04(-0.49%)
Aug 07, 2013 8.131 8.192 8.131 8.153 465,945 -0.00(-0.05%)
Aug 06, 2013 8.192 8.196 8.118 8.157 223,426 -0.06(-0.74%)
Aug 05, 2013 8.279 8.279 8.205 8.218 211,498 -0.07(-0.79%)
Aug 02, 2013 8.323 8.323 8.262 8.283 280,666 -0.05(-0.57%)
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.