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, 2010 5.517 5.517 5.422 5.466 361,089 +0.02(+0.34%)
Dec 30, 2010 5.429 5.451 5.411 5.448 196,494 +0.01(+0.27%)
Dec 29, 2010 5.407 5.455 5.407 5.433 204,546 +0.02(+0.34%)
Dec 28, 2010 5.470 5.470 5.363 5.415 321,694 -0.04(-0.81%)
Dec 27, 2010 5.396 5.460 5.356 5.459 226,052 +0.03(+0.61%)
Dec 23, 2010 5.415 5.455 5.327 5.426 305,003 -0.03(-0.54%)
Dec 22, 2010 5.418 5.473 5.415 5.455 284,961 +0.06(+1.09%)
Dec 21, 2010 5.415 5.444 5.378 5.396 177,233 +0.01(+0.20%)
Dec 20, 2010 5.407 5.426 5.345 5.385 255,621 -0.02(-0.41%)
Dec 17, 2010 5.407 5.429 5.371 5.407 226,958 +0.01(+0.27%)
Dec 16, 2010 5.360 5.407 5.340 5.393 186,414 +0.05(+0.89%)
Dec 15, 2010 5.418 5.437 5.345 5.345 218,439 -0.07(-1.35%)
Dec 14, 2010 5.374 5.429 5.374 5.418 218,897 +0.04(+0.68%)
Dec 13, 2010 5.407 5.429 5.360 5.382 225,138 -0.03(-0.47%)
Dec 10, 2010 5.484 5.503 5.382 5.407 556,205 -0.03(-0.52%)
Dec 09, 2010 5.528 5.528 5.411 5.436 403,471 -0.04(-0.72%)
Dec 08, 2010 5.487 5.509 5.440 5.475 295,376 -0.03(-0.62%)
Dec 07, 2010 5.487 5.521 5.444 5.509 354,049 +0.04(+0.67%)
Dec 06, 2010 5.549 5.557 5.462 5.473 357,677 -0.10(-1.77%)
Dec 03, 2010 5.579 5.582 5.513 5.571 213,227 -0.03(-0.46%)
Dec 02, 2010 5.575 5.600 5.531 5.597 250,850 +0.01(+0.13%)
Dec 01, 2010 5.571 5.600 5.517 5.590 242,765 +0.08(+1.45%)
Nov 30, 2010 5.509 5.535 5.484 5.509 208,830 -0.01(-0.13%)
Nov 29, 2010 5.513 5.520 5.444 5.517 244,807 +0.01(+0.20%)
Nov 26, 2010 5.484 5.517 5.473 5.506 130,326 +0.01(+0.13%)
Nov 24, 2010 5.462 5.498 5.498 5.498 168,702 +0.04(+0.80%)
Nov 23, 2010 5.480 5.487 5.415 5.455 290,913 -0.04(-0.80%)
Nov 22, 2010 5.458 5.513 5.458 5.498 202,889 +0.00(+0.07%)
Nov 19, 2010 5.498 5.498 5.458 5.495 151,217 -0.01(-0.13%)
Nov 18, 2010 5.495 5.517 5.466 5.502 303,900 +0.04(+0.73%)
Nov 17, 2010 5.458 5.466 5.400 5.462 257,239 +0.03(+0.54%)
Nov 16, 2010 5.520 5.520 5.320 5.433 484,441 -0.10(-1.78%)
Nov 15, 2010 5.571 5.586 5.517 5.531 224,290 +0.00(+0.00%)
Nov 12, 2010 5.608 5.611 5.520 5.531 250,658 -0.08(-1.43%)
Nov 11, 2010 5.626 5.630 5.597 5.611 177,042 -0.02(-0.32%)
Nov 10, 2010 5.651 5.651 5.608 5.630 321,596 -0.03(-0.58%)
Nov 09, 2010 5.706 5.706 5.619 5.662 278,004 -0.02(-0.38%)
Nov 08, 2010 5.698 5.713 5.651 5.684 303,953 -0.01(-0.25%)
Nov 05, 2010 5.698 5.706 5.677 5.698 233,410 +0.00(+0.06%)
Nov 04, 2010 5.684 5.716 5.644 5.695 302,391 +0.05(+0.96%)
Nov 03, 2010 5.651 5.651 5.579 5.640 246,257 -0.04(-0.71%)
Nov 02, 2010 5.684 5.691 5.582 5.681 310,810 +0.05(+0.84%)
Nov 01, 2010 5.615 5.656 5.615 5.633 249,037 +0.05(+0.91%)
Oct 29, 2010 5.611 5.611 5.572 5.583 160,193 +0.00(+0.00%)
Oct 28, 2010 5.604 5.615 5.553 5.582 187,894 -0.00(-0.06%)
Oct 27, 2010 5.604 5.608 5.572 5.586 178,690 -0.03(-0.52%)
Oct 25, 2010 5.611 5.626 5.553 5.615 279,763 +0.05(+0.91%)
Oct 22, 2010 5.604 5.604 5.557 5.564 250,081 -0.03(-0.45%)
Oct 21, 2010 5.593 5.622 5.564 5.590 332,653 +0.01(+0.26%)
Oct 20, 2010 5.553 5.582 5.539 5.575 256,973 +0.05(+0.89%)
Oct 19, 2010 5.604 5.611 5.506 5.526 424,523 -0.10(-1.78%)
Oct 18, 2010 5.622 5.637 5.604 5.626 314,354 -0.00(-0.06%)
Oct 15, 2010 5.611 5.630 5.584 5.630 286,388 +0.03(+0.45%)
Oct 14, 2010 5.579 5.611 5.575 5.604 221,038 +0.03(+0.45%)
Oct 13, 2010 5.637 5.644 5.575 5.579 339,921 -0.06(-1.03%)
Oct 12, 2010 5.615 5.640 5.582 5.637 301,999 +0.01(+0.26%)
Oct 11, 2010 5.662 5.677 5.622 5.622 336,267 +0.02(+0.39%)
Oct 08, 2010 5.601 5.601 5.564 5.601 205,801 +0.03(+0.45%)
Oct 07, 2010 5.579 5.604 5.546 5.575 252,234 +0.02(+0.33%)
Oct 06, 2010 5.553 5.571 5.541 5.557 243,070 -0.01(-0.19%)
Oct 05, 2010 5.514 5.568 5.499 5.568 290,600 +0.08(+1.44%)
Oct 04, 2010 5.560 5.568 5.463 5.488 351,809 -0.09(-1.55%)
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.