Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

22.59 +0.08 (+0.36%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 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 (%)
Mar 30, 2007 5.641 5.669 5.629 5.652 243,042 +0.02(+0.35%)
Mar 29, 2007 5.610 5.643 5.607 5.632 257,380 +0.03(+0.55%)
Mar 28, 2007 5.621 5.629 5.599 5.602 219,383 -0.02(-0.35%)
Mar 27, 2007 5.635 5.649 5.585 5.621 398,259 -0.03(-0.54%)
Mar 26, 2007 5.646 5.652 5.607 5.652 478,556 +0.02(+0.30%)
Mar 23, 2007 5.624 5.643 5.616 5.635 298,246 -0.01(-0.20%)
Mar 22, 2007 5.616 5.655 5.590 5.646 468,160 +0.03(+0.55%)
Mar 21, 2007 5.523 5.616 5.523 5.616 395,750 +0.08(+1.36%)
Mar 20, 2007 5.501 5.540 5.487 5.540 269,210 +0.03(+0.56%)
Mar 19, 2007 5.484 5.515 5.484 5.510 298,604 +0.01(+0.25%)
Mar 16, 2007 5.496 5.518 5.473 5.496 167,405 +0.03(+0.46%)
Mar 15, 2007 5.454 5.479 5.429 5.470 157,367 +0.03(+0.56%)
Mar 14, 2007 5.401 5.443 5.359 5.440 345,922 +0.04(+0.67%)
Mar 13, 2007 5.484 5.503 5.401 5.404 345,564 -0.08(-1.48%)
Mar 12, 2007 5.487 5.504 5.465 5.484 200,025 +0.00(+0.00%)
Mar 09, 2007 5.484 5.507 5.465 5.484 222,609 -0.01(-0.15%)
Mar 08, 2007 5.482 5.510 5.462 5.493 315,811 -0.01(-0.15%)
Mar 07, 2007 5.465 5.523 5.462 5.501 257,380 +0.02(+0.31%)
Mar 06, 2007 5.429 5.496 5.426 5.484 271,719 +0.08(+1.50%)
Mar 05, 2007 5.470 5.504 5.370 5.404 416,899 -0.13(-2.37%)
Mar 02, 2007 5.565 5.599 5.510 5.535 297,529 -0.03(-0.55%)
Mar 01, 2007 5.568 5.571 5.512 5.565 381,590 -0.02(-0.30%)
Feb 28, 2007 5.576 5.590 5.549 5.582 296,095 +0.02(+0.35%)
Feb 27, 2007 5.674 5.674 5.523 5.563 406,862 -0.14(-2.45%)
Feb 26, 2007 5.657 5.716 5.657 5.702 462,471 +0.05(+0.89%)
Feb 23, 2007 5.610 5.663 5.610 5.652 402,560 +0.04(+0.70%)
Feb 22, 2007 5.607 5.666 5.593 5.613 603,662 -0.03(-0.45%)
Feb 21, 2007 5.621 5.646 5.607 5.638 504,366 +0.03(+0.45%)
Feb 20, 2007 5.596 5.627 5.593 5.613 495,046 +0.01(+0.10%)
Feb 16, 2007 5.624 5.652 5.588 5.607 484,650 -0.02(-0.30%)
Feb 15, 2007 5.663 5.666 5.621 5.624 316,886 -0.03(-0.49%)
Feb 14, 2007 5.643 5.671 5.627 5.652 613,903 +0.02(+0.30%)
Feb 13, 2007 5.610 5.674 5.610 5.635 494,078 +0.04(+0.80%)
Feb 12, 2007 5.588 5.621 5.579 5.590 417,383 -0.01(-0.15%)
Feb 09, 2007 5.607 5.649 5.579 5.599 380,335 -0.01(-0.15%)
Feb 08, 2007 5.618 5.649 5.582 5.607 621,227 -0.04(-0.74%)
Feb 07, 2007 5.641 5.674 5.638 5.649 404,353 -0.01(-0.20%)
Feb 06, 2007 5.635 5.661 5.621 5.660 361,336 +0.03(+0.45%)
Feb 05, 2007 5.613 5.643 5.607 5.635 430,163 +0.01(+0.20%)
Feb 02, 2007 5.596 5.635 5.596 5.624 462,425 +0.00(+0.00%)
Feb 01, 2007 5.632 5.652 5.610 5.624 458,840 +0.00(+0.05%)
Jan 31, 2007 5.618 5.629 5.579 5.621 1,195,853 +0.02(+0.35%)
Jan 30, 2007 5.576 5.604 5.574 5.602 569,607 +0.03(+0.55%)
Jan 29, 2007 5.515 5.571 5.515 5.571 414,748 +0.06(+1.01%)
Jan 26, 2007 5.554 5.557 5.501 5.515 539,137 -0.01(-0.20%)
Jan 25, 2007 5.549 5.560 5.507 5.526 456,689 -0.04(-0.65%)
Jan 24, 2007 5.546 5.565 5.523 5.563 640,584 -0.00(-0.05%)
Jan 23, 2007 5.498 5.568 5.490 5.565 542,363 +0.04(+0.76%)
Jan 22, 2007 5.510 5.537 5.493 5.523 439,483 -0.01(-0.10%)
Jan 19, 2007 5.484 5.529 5.465 5.529 524,440 +0.04(+0.66%)
Jan 18, 2007 5.510 5.551 5.476 5.493 574,626 -0.02(-0.30%)
Jan 17, 2007 5.515 5.551 5.496 5.510 379,260 -0.04(-0.75%)
Jan 16, 2007 5.551 5.565 5.507 5.551 404,711 +0.01(+0.20%)
Jan 12, 2007 5.537 5.554 5.523 5.540 425,144 -0.02(-0.35%)
Jan 11, 2007 5.579 5.646 5.523 5.560 625,528 -0.02(-0.40%)
Jan 10, 2007 5.579 5.582 5.532 5.582 527,666 -0.01(-0.15%)
Jan 09, 2007 5.532 5.621 5.526 5.590 729,126 +0.01(+0.10%)
Jan 08, 2007 5.844 5.844 5.518 5.585 463,500 -0.01(-0.15%)
Jan 05, 2007 5.618 5.649 5.543 5.593 943,849 -0.07(-1.18%)
Jan 04, 2007 5.602 5.677 5.602 5.660 596,134 +0.02(+0.35%)
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.