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 (%)
Dec 31, 2008 3.385 3.504 3.385 3.490 563,754 +0.11(+3.21%)
Dec 30, 2008 3.280 3.389 3.280 3.382 507,844 +0.07(+2.04%)
Dec 29, 2008 3.311 3.348 3.216 3.314 579,563 -0.04(-1.11%)
Dec 26, 2008 3.287 3.365 3.287 3.351 313,835 +0.06(+1.75%)
Dec 24, 2008 3.202 3.314 3.197 3.294 320,103 +0.11(+3.51%)
Dec 23, 2008 3.240 3.297 3.162 3.182 543,118 -0.06(-1.78%)
Dec 22, 2008 3.304 3.341 3.175 3.240 410,825 -0.03(-0.83%)
Dec 19, 2008 3.226 3.317 3.219 3.267 278,139 +0.03(+1.05%)
Dec 18, 2008 3.280 3.341 3.206 3.233 361,397 -0.04(-1.14%)
Dec 17, 2008 3.195 3.290 3.162 3.270 302,273 -0.03(-0.82%)
Dec 16, 2008 3.118 3.304 3.053 3.297 368,867 +0.16(+4.96%)
Dec 15, 2008 3.189 3.239 3.057 3.141 348,445 -0.08(-2.42%)
Dec 12, 2008 3.185 3.226 3.124 3.219 241,045 -0.01(-0.42%)
Dec 11, 2008 3.362 3.362 3.199 3.233 349,328 -0.14(-4.22%)
Dec 10, 2008 3.372 3.406 3.290 3.375 387,098 +0.00(+0.10%)
Dec 09, 2008 3.372 3.402 3.328 3.372 775,684 +0.05(+1.43%)
Dec 08, 2008 3.229 3.389 3.229 3.324 567,180 +0.11(+3.48%)
Dec 05, 2008 3.084 3.216 2.982 3.212 365,390 +0.07(+2.27%)
Dec 04, 2008 3.134 3.236 3.070 3.141 437,086 -0.03(-1.07%)
Dec 03, 2008 3.053 3.216 3.043 3.175 446,361 -0.07(-2.09%)
Dec 02, 2008 3.134 3.263 3.016 3.243 659,693 +0.18(+5.86%)
Dec 01, 2008 3.101 3.104 2.982 3.063 512,459 -0.09(-3.00%)
Nov 28, 2008 2.979 3.162 2.979 3.158 361,911 +0.15(+4.95%)
Nov 26, 2008 2.829 3.012 2.802 3.009 593,336 +0.12(+3.98%)
Nov 25, 2008 2.863 2.911 2.775 2.894 495,234 +0.05(+1.67%)
Nov 24, 2008 2.779 2.890 2.748 2.846 559,944 +0.03(+1.08%)
Nov 21, 2008 2.711 2.816 2.440 2.816 890,489 +0.06(+2.21%)
Nov 20, 2008 3.016 3.029 2.697 2.755 746,250 -0.35(-11.34%)
Nov 19, 2008 3.290 3.372 3.084 3.107 374,633 -0.26(-7.75%)
Nov 18, 2008 3.406 3.412 3.236 3.368 488,437 +0.05(+1.43%)
Nov 17, 2008 3.331 3.409 3.277 3.321 273,128 -0.08(-2.49%)
Nov 14, 2008 3.385 3.460 3.331 3.406 229,105 -0.03(-0.99%)
Nov 13, 2008 3.372 3.490 3.206 3.439 471,245 +0.07(+2.12%)
Nov 12, 2008 3.558 3.561 3.324 3.368 378,015 -0.23(-6.37%)
Nov 11, 2008 3.589 3.686 3.528 3.597 380,771 -0.08(-2.25%)
Nov 10, 2008 3.829 3.829 3.599 3.680 547,084 -0.08(-2.16%)
Nov 07, 2008 3.673 3.805 3.636 3.761 596,160 +0.08(+2.30%)
Nov 06, 2008 3.839 3.860 3.653 3.677 445,659 -0.20(-5.24%)
Nov 05, 2008 3.887 3.995 3.829 3.880 559,968 -0.15(-3.62%)
Nov 04, 2008 3.965 4.056 3.951 4.026 485,427 +0.13(+3.21%)
Nov 03, 2008 3.866 3.917 3.855 3.900 594,581 +0.01(+0.26%)
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%)
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.