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 (%)
Mar 31, 2009 2.487 2.538 2.447 2.484 649,873 +0.02(+0.83%)
Mar 30, 2009 2.542 2.561 2.399 2.464 383,756 -0.24(-8.78%)
Mar 26, 2009 2.711 2.731 2.650 2.701 569,543 +0.05(+2.05%)
Mar 25, 2009 2.592 2.714 2.589 2.647 478,829 +0.08(+3.17%)
Mar 24, 2009 2.508 2.596 2.508 2.565 521,629 -0.01(-0.26%)
Mar 23, 2009 2.525 2.572 2.487 2.572 535,395 +0.17(+7.05%)
Mar 20, 2009 2.433 2.474 2.403 2.403 548,789 +0.01(+0.57%)
Mar 19, 2009 2.423 2.443 2.389 2.389 505,493 +0.01(+0.28%)
Mar 18, 2009 2.274 2.389 2.243 2.382 484,170 +0.11(+4.77%)
Mar 17, 2009 2.223 2.274 2.206 2.274 340,876 +0.08(+3.55%)
Mar 16, 2009 2.172 2.264 2.172 2.196 452,837 +0.02(+0.93%)
Mar 13, 2009 2.193 2.209 2.142 2.176 0 +0.02(+0.94%)
Mar 12, 2009 1.965 2.169 1.955 2.155 482,565 +0.19(+9.66%)
Mar 11, 2009 1.965 1.982 1.921 1.965 393,863 +0.04(+1.93%)
Mar 10, 2009 1.745 1.928 1.745 1.928 496,582 +0.17(+9.85%)
Mar 09, 2009 1.745 1.833 1.694 1.755 606,964 -0.06(-3.18%)
Mar 06, 2009 1.955 2.003 1.769 1.813 0 -0.11(-5.68%)
Mar 05, 2009 2.050 2.091 1.908 1.922 289,264 -0.20(-9.54%)
Mar 04, 2009 2.172 2.172 2.040 2.125 936,662 -0.20(-8.47%)
Mar 02, 2009 2.443 2.460 2.304 2.321 732,098 -0.20(-8.03%)
Feb 27, 2009 2.562 2.586 2.508 2.524 0 -0.10(-3.90%)
Feb 26, 2009 2.586 2.701 2.565 2.626 621,645 +0.07(+2.84%)
Feb 25, 2009 2.548 2.592 2.462 2.554 386,866 +0.00(+0.08%)
Feb 24, 2009 2.453 2.552 2.321 2.552 743,111 +0.21(+9.13%)
Feb 23, 2009 2.494 2.514 2.328 2.338 812,543 -0.15(-6.12%)
Feb 20, 2009 2.657 2.657 2.406 2.491 1,024,169 -0.29(-10.37%)
Feb 19, 2009 2.880 2.945 2.738 2.779 498,612 -0.12(-4.09%)
Feb 18, 2009 3.060 3.060 2.853 2.897 718,931 -0.16(-5.17%)
Feb 17, 2009 3.114 3.131 3.037 3.055 621,441 -0.15(-4.69%)
Feb 13, 2009 3.270 3.270 3.182 3.206 513,883 -0.06(-1.97%)
Feb 12, 2009 3.274 3.277 3.162 3.270 551,032 -0.04(-1.33%)
Feb 11, 2009 3.372 3.372 3.284 3.314 486,873 -0.06(-1.71%)
Feb 10, 2009 3.396 3.422 3.314 3.372 581,055 -0.08(-2.45%)
Feb 09, 2009 3.423 3.463 3.406 3.457 477,253 +0.01(+0.30%)
Feb 06, 2009 3.399 3.467 3.396 3.446 423,475 +0.06(+1.70%)
Feb 05, 2009 3.328 3.402 3.318 3.389 423,868 +0.01(+0.30%)
Feb 04, 2009 3.365 3.429 3.338 3.379 405,888 -0.01(-0.30%)
Feb 03, 2009 3.436 3.436 3.385 3.389 358,428 -0.05(-1.38%)
Feb 02, 2009 3.365 3.436 3.324 3.436 428,215 +0.02(+0.50%)
Jan 30, 2009 3.470 3.470 3.389 3.419 0 -0.03(-0.79%)
Jan 29, 2009 3.433 3.450 3.406 3.446 351,293 +0.01(+0.20%)
Jan 28, 2009 3.385 3.467 3.385 3.440 469,383 +0.08(+2.32%)
Jan 27, 2009 3.470 3.470 3.318 3.362 419,801 +0.04(+1.33%)
Jan 26, 2009 3.399 3.406 3.297 3.318 677,559 -0.08(-2.39%)
Jan 23, 2009 3.324 3.440 3.321 3.399 372,079 -0.01(-0.30%)
Jan 22, 2009 3.423 3.457 3.324 3.409 624,740 -0.05(-1.47%)
Jan 21, 2009 3.402 3.460 3.338 3.460 503,431 +0.09(+2.61%)
Jan 20, 2009 3.473 3.507 3.351 3.372 299,474 -0.16(-4.60%)
Jan 16, 2009 3.575 3.589 3.457 3.534 489,402 +0.04(+1.26%)
Jan 15, 2009 3.534 3.534 3.358 3.490 585,750 -0.03(-0.77%)
Jan 14, 2009 3.609 3.623 3.507 3.518 491,208 -0.17(-4.68%)
Jan 13, 2009 3.626 3.690 3.592 3.690 506,895 +0.02(+0.46%)
Jan 12, 2009 3.707 3.785 3.636 3.673 386,303 -0.02(-0.55%)
Jan 09, 2009 3.745 3.806 3.643 3.694 356,826 -0.07(-1.80%)
Jan 08, 2009 3.721 3.762 3.656 3.762 365,109 -0.04(-1.16%)
Jan 07, 2009 3.863 3.873 3.795 3.806 518,829 -0.07(-1.75%)
Jan 06, 2009 3.880 3.938 3.843 3.873 520,083 +0.04(+1.15%)
Jan 05, 2009 3.636 3.829 3.636 3.829 509,495 +0.17(+4.53%)
Jan 02, 2009 3.477 3.667 3.460 3.663 0 +0.17(+4.95%)
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.