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 -0.23 (-1.15%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2014 8.815 8.888 8.792 8.838 283,773 +0.05(+0.52%)
Feb 27, 2014 8.792 8.798 8.756 8.792 163,270 +0.03(+0.31%)
Feb 26, 2014 8.779 8.792 8.729 8.765 139,560 +0.02(+0.21%)
Feb 25, 2014 8.779 8.811 8.733 8.747 200,795 -0.03(-0.31%)
Feb 24, 2014 8.829 8.851 8.757 8.774 197,345 -0.01(-0.15%)
Feb 21, 2014 8.788 8.824 8.783 8.788 155,301 +0.03(+0.31%)
Feb 20, 2014 8.665 8.779 8.665 8.761 134,589 +0.09(+0.99%)
Feb 19, 2014 8.702 8.765 8.675 8.675 168,555 -0.03(-0.36%)
Feb 18, 2014 8.684 8.738 8.684 8.706 153,090 +0.04(+0.47%)
Feb 14, 2014 8.656 8.665 8.665 8.665 171,441 +0.01(+0.10%)
Feb 13, 2014 8.543 8.656 8.530 8.656 204,553 +0.10(+1.22%)
Feb 12, 2014 8.525 8.579 8.520 8.552 141,918 +0.01(+0.11%)
Feb 11, 2014 8.452 8.561 8.452 8.543 253,788 +0.09(+1.02%)
Feb 10, 2014 8.353 8.457 8.349 8.457 203,741 +0.08(+0.91%)
Feb 07, 2014 8.317 8.380 8.317 8.380 136,232 +0.06(+0.76%)
Feb 06, 2014 8.299 8.340 8.295 8.317 204,636 +0.01(+0.11%)
Feb 05, 2014 8.299 8.313 8.259 8.308 180,468 -0.00(-0.05%)
Feb 04, 2014 8.281 8.317 8.227 8.313 273,239 +0.04(+0.44%)
Feb 03, 2014 8.376 8.416 8.268 8.277 232,426 -0.08(-0.97%)
Jan 31, 2014 8.254 8.389 8.227 8.358 273,590 +0.07(+0.82%)
Jan 30, 2014 8.281 8.333 8.277 8.290 134,494 +0.06(+0.71%)
Jan 29, 2014 8.299 8.299 8.200 8.232 242,529 -0.01(-0.11%)
Jan 28, 2014 8.250 8.279 8.223 8.241 192,740 +0.01(+0.11%)
Jan 27, 2014 8.241 8.304 8.200 8.232 168,143 -0.02(-0.27%)
Jan 24, 2014 8.335 8.380 8.248 8.254 199,598 -0.13(-1.51%)
Jan 23, 2014 8.380 8.389 8.349 8.380 228,977 -0.02(-0.21%)
Jan 22, 2014 8.349 8.403 8.349 8.398 197,010 +0.06(+0.70%)
Jan 21, 2014 8.290 8.349 8.281 8.340 168,605 +0.06(+0.76%)
Jan 17, 2014 8.290 8.277 8.277 8.277 182,439 +0.00(+0.05%)
Jan 16, 2014 8.254 8.277 8.214 8.272 220,161 +0.03(+0.33%)
Jan 15, 2014 8.245 8.250 8.218 8.245 287,681 -0.00(-0.05%)
Jan 14, 2014 8.200 8.250 8.155 8.250 186,467 +0.04(+0.49%)
Jan 13, 2014 8.259 8.259 8.191 8.209 228,255 -0.05(-0.55%)
Jan 10, 2014 8.178 8.281 8.178 8.254 212,752 +0.10(+1.27%)
Jan 09, 2014 8.151 8.173 8.137 8.151 238,931 -0.01(-0.17%)
Jan 08, 2014 8.155 8.169 8.119 8.164 168,350 +0.02(+0.28%)
Jan 07, 2014 8.092 8.155 7.858 8.142 232,370 +0.06(+0.78%)
Jan 06, 2014 8.092 8.119 8.033 8.079 224,937 -0.02(-0.22%)
Jan 03, 2014 8.142 8.146 8.056 8.097 335,391 -0.03(-0.39%)
Jan 02, 2014 8.178 8.178 8.115 8.128 239,683 -0.08(-0.99%)
Dec 31, 2013 8.236 8.209 8.209 8.209 281,427 +0.01(+0.16%)
Dec 30, 2013 8.236 8.245 8.178 8.196 242,651 -0.03(-0.33%)
Dec 27, 2013 8.241 8.242 8.209 8.223 258,604 -0.02(-0.22%)
Dec 26, 2013 8.191 8.241 8.155 8.241 386,441 +0.07(+0.88%)
Dec 24, 2013 8.110 8.173 8.085 8.169 203,461 +0.06(+0.72%)
Dec 23, 2013 8.061 8.151 8.030 8.110 529,020 +0.08(+1.00%)
Dec 20, 2013 7.913 8.034 7.913 8.030 403,315 +0.12(+1.47%)
Dec 19, 2013 8.057 8.057 7.842 7.913 291,756 +0.01(+0.17%)
Dec 18, 2013 7.828 7.900 7.792 7.900 329,588 +0.08(+1.03%)
Dec 17, 2013 7.810 7.819 7.757 7.819 215,008 +0.01(+0.17%)
Dec 16, 2013 7.716 7.810 7.707 7.806 315,141 +0.09(+1.22%)
Dec 13, 2013 7.716 7.721 7.703 7.712 251,666 +0.01(+0.17%)
Dec 12, 2013 7.685 7.707 7.681 7.698 338,640 +0.00(+0.06%)
Dec 11, 2013 7.725 7.725 7.681 7.694 369,506 -0.04(-0.52%)
Dec 10, 2013 7.752 7.752 7.698 7.734 374,957 +0.01(+0.17%)
Dec 09, 2013 7.770 7.770 7.707 7.721 349,666 -0.02(-0.29%)
Dec 06, 2013 7.788 7.788 7.725 7.743 287,586 +0.02(+0.23%)
Dec 05, 2013 7.814 7.814 7.717 7.725 309,013 -0.08(-1.03%)
Dec 04, 2013 7.810 7.828 7.765 7.805 311,312 -0.00(-0.06%)
Dec 03, 2013 7.814 7.845 7.774 7.810 397,610 +0.01(+0.11%)
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.