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: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 7.592 7.638 7.583 7.638 217,346 +0.05(+0.66%)
Nov 29, 2012 7.629 7.629 7.558 7.587 272,804 +0.00(+0.06%)
Nov 28, 2012 7.571 7.596 7.533 7.583 231,161 +0.01(+0.11%)
Nov 27, 2012 7.579 7.583 7.537 7.575 253,523 +0.01(+0.17%)
Nov 26, 2012 7.571 7.604 7.533 7.562 349,282 +0.00(+0.00%)
Nov 23, 2012 7.575 7.583 7.537 7.562 194,005 +0.04(+0.50%)
Nov 21, 2012 7.541 7.545 7.479 7.525 228,602 +0.03(+0.33%)
Nov 20, 2012 7.500 7.510 7.441 7.500 299,817 +0.00(+0.06%)
Nov 19, 2012 7.479 7.512 7.437 7.495 384,135 +0.14(+1.93%)
Nov 16, 2012 7.086 7.353 7.086 7.353 534,939 +0.26(+3.71%)
Nov 15, 2012 7.103 7.140 7.002 7.090 1,067,425 -0.06(-0.82%)
Nov 14, 2012 7.525 7.525 7.132 7.149 1,057,210 -0.36(-4.84%)
Nov 13, 2012 7.566 7.600 7.416 7.512 661,851 -0.10(-1.37%)
Nov 12, 2012 7.700 7.704 7.604 7.617 285,913 -0.08(-1.09%)
Nov 09, 2012 7.834 7.867 7.663 7.700 433,634 -0.17(-2.12%)
Nov 08, 2012 7.880 7.917 7.855 7.867 222,611 +0.01(+0.10%)
Nov 07, 2012 7.939 7.939 7.785 7.860 457,154 -0.08(-0.99%)
Nov 06, 2012 7.934 8.001 7.918 7.939 230,254 +0.02(+0.26%)
Nov 05, 2012 7.926 7.947 7.914 7.918 241,151 -0.00(-0.05%)
Nov 02, 2012 8.009 8.067 7.922 7.922 263,697 -0.08(-1.04%)
Nov 01, 2012 7.955 8.063 7.926 8.005 264,262 +0.08(+1.00%)
Oct 31, 2012 8.146 8.146 7.916 7.926 245,202 -0.13(-1.65%)
Oct 26, 2012 7.976 8.059 8.059 8.059 300,025 +0.10(+1.31%)
Oct 25, 2012 7.939 7.980 7.918 7.955 221,080 +0.03(+0.42%)
Oct 24, 2012 7.864 7.939 7.855 7.922 293,262 +0.04(+0.53%)
Oct 23, 2012 7.905 7.918 7.814 7.880 241,504 -0.07(-0.89%)
Oct 19, 2012 8.030 8.038 7.905 7.951 228,704 -0.10(-1.19%)
Oct 18, 2012 8.042 8.072 8.018 8.047 189,848 -0.01(-0.15%)
Oct 17, 2012 8.101 8.105 8.051 8.059 221,515 +0.02(+0.21%)
Oct 16, 2012 8.009 8.047 8.009 8.042 196,640 +0.02(+0.31%)
Oct 15, 2012 8.005 8.018 7.959 8.018 166,349 +0.03(+0.36%)
Oct 12, 2012 8.030 8.034 7.972 7.988 152,319 -0.04(-0.47%)
Oct 11, 2012 7.993 8.038 7.988 8.026 230,778 +0.00(+0.05%)
Oct 10, 2012 8.038 8.088 8.013 8.022 195,030 -0.03(-0.41%)
Oct 09, 2012 8.092 8.134 8.042 8.055 176,420 -0.05(-0.57%)
Oct 08, 2012 7.985 8.101 7.985 8.101 184,687 +0.10(+1.19%)
Oct 05, 2012 7.969 8.010 7.969 8.006 143,920 +0.04(+0.52%)
Oct 04, 2012 7.936 7.971 7.919 7.965 315,242 +0.02(+0.21%)
Oct 03, 2012 7.948 7.981 7.944 7.948 319,965 -0.02(-0.21%)
Oct 02, 2012 7.985 8.033 7.944 7.965 196,185 -0.03(-0.41%)
Oct 01, 2012 8.002 8.114 7.985 7.998 287,668 -0.02(-0.21%)
Sep 28, 2012 8.035 8.085 8.006 8.014 340,603 -0.04(-0.51%)
Sep 27, 2012 8.081 8.093 8.027 8.056 134,182 +0.01(+0.10%)
Sep 26, 2012 8.048 8.097 8.025 8.048 217,750 +0.02(+0.21%)
Sep 25, 2012 8.060 8.101 8.002 8.031 328,365 +0.00(+0.00%)
Sep 24, 2012 7.961 8.031 7.928 8.031 236,014 +0.07(+0.88%)
Sep 21, 2012 7.911 7.973 7.890 7.961 228,090 +0.07(+0.94%)
Sep 20, 2012 7.841 7.895 7.824 7.886 239,025 +0.04(+0.47%)
Sep 19, 2012 7.828 7.882 7.812 7.849 264,016 +0.03(+0.42%)
Sep 18, 2012 7.804 7.825 7.778 7.816 345,237 +0.03(+0.43%)
Sep 17, 2012 7.857 7.857 7.770 7.783 265,085 -0.07(-0.84%)
Sep 14, 2012 7.874 7.874 7.799 7.849 331,702 +0.02(+0.21%)
Sep 13, 2012 7.795 7.870 7.795 7.832 249,176 +0.03(+0.37%)
Sep 12, 2012 7.882 7.882 7.779 7.804 246,468 -0.03(-0.43%)
Sep 11, 2012 7.796 7.891 7.796 7.837 238,325 +0.05(+0.63%)
Sep 10, 2012 7.788 7.817 7.776 7.788 215,323 -0.01(-0.16%)
Sep 07, 2012 7.821 7.837 7.784 7.800 261,823 -0.02(-0.32%)
Sep 06, 2012 7.804 7.850 7.788 7.825 322,063 +0.04(+0.48%)
Sep 05, 2012 7.751 7.808 7.722 7.788 209,645 +0.04(+0.48%)
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.