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 (%)
Apr 30, 2009 2.850 2.877 2.809 2.833 351,417 +0.00(+0.00%)
Apr 29, 2009 2.785 2.833 2.785 2.833 199,125 +0.05(+1.95%)
Apr 28, 2009 2.755 2.789 2.731 2.779 208,615 +0.03(+1.11%)
Apr 27, 2009 2.745 2.802 2.735 2.748 225,708 -0.03(-0.98%)
Apr 24, 2009 2.762 2.785 2.745 2.775 250,205 +0.05(+1.74%)
Apr 23, 2009 2.718 2.745 2.663 2.728 330,411 +0.03(+1.00%)
Apr 22, 2009 2.684 2.771 2.684 2.701 283,805 -0.03(-1.09%)
Apr 21, 2009 2.626 2.760 2.609 2.730 282,029 +0.05(+1.99%)
Apr 20, 2009 2.779 2.779 2.670 2.677 358,033 -0.14(-5.05%)
Apr 17, 2009 2.768 2.836 2.768 2.819 337,606 +0.05(+1.71%)
Apr 16, 2009 2.762 2.785 2.704 2.772 312,265 +0.06(+2.12%)
Apr 15, 2009 2.670 2.728 2.650 2.714 268,941 +0.04(+1.52%)
Apr 14, 2009 2.708 2.714 2.670 2.674 215,840 -0.07(-2.59%)
Apr 13, 2009 2.697 2.745 2.653 2.745 397,598 +0.02(+0.75%)
Apr 09, 2009 2.694 2.758 2.647 2.724 765,087 +0.14(+5.51%)
Apr 08, 2009 2.552 2.606 2.552 2.582 288,819 -0.00(-0.13%)
Apr 07, 2009 2.562 2.609 2.562 2.586 298,782 -0.06(-2.30%)
Apr 06, 2009 2.643 2.647 2.582 2.647 374,677 +0.00(+0.13%)
Apr 03, 2009 2.613 2.653 2.596 2.643 326,855 +0.00(+0.13%)
Apr 02, 2009 2.416 2.748 2.409 2.640 536,959 +0.03(+1.30%)
Apr 01, 2009 2.443 2.640 2.443 2.606 558,729 +0.12(+4.91%)
Mar 31, 2009 2.487 2.538 2.447 2.484 649,901 +0.02(+0.83%)
Mar 30, 2009 2.541 2.561 2.399 2.464 383,772 -0.24(-8.78%)
Mar 26, 2009 2.711 2.731 2.650 2.701 569,568 +0.05(+2.05%)
Mar 25, 2009 2.592 2.714 2.589 2.647 478,849 +0.08(+3.17%)
Mar 24, 2009 2.508 2.596 2.508 2.565 521,652 -0.01(-0.26%)
Mar 23, 2009 2.525 2.572 2.487 2.572 535,418 +0.17(+7.05%)
Mar 20, 2009 2.433 2.474 2.403 2.403 548,813 +0.01(+0.57%)
Mar 19, 2009 2.423 2.443 2.389 2.389 505,515 +0.01(+0.28%)
Mar 18, 2009 2.274 2.389 2.243 2.382 484,191 +0.11(+4.77%)
Mar 17, 2009 2.223 2.274 2.206 2.274 340,891 +0.08(+3.55%)
Mar 16, 2009 2.172 2.264 2.172 2.196 452,857 +0.02(+0.93%)
Mar 13, 2009 2.192 2.209 2.142 2.175 0 +0.02(+0.94%)
Mar 12, 2009 1.965 2.169 1.955 2.155 482,586 +0.19(+9.66%)
Mar 11, 2009 1.965 1.982 1.921 1.965 393,880 +0.04(+1.93%)
Mar 10, 2009 1.745 1.928 1.745 1.928 496,603 +0.17(+9.85%)
Mar 09, 2009 1.745 1.833 1.694 1.755 606,990 -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 1.922 289,277 -0.20(-9.54%)
Mar 04, 2009 2.172 2.172 2.040 2.125 936,703 -0.20(-8.47%)
Mar 02, 2009 2.443 2.460 2.304 2.321 732,130 -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 2.626 621,672 +0.07(+2.84%)
Feb 25, 2009 2.548 2.592 2.462 2.554 386,883 +0.00(+0.08%)
Feb 24, 2009 2.453 2.552 2.321 2.552 743,143 +0.21(+9.13%)
Feb 23, 2009 2.494 2.514 2.328 2.338 812,578 -0.15(-6.12%)
Feb 20, 2009 2.657 2.657 2.406 2.491 1,024,213 -0.29(-10.37%)
Feb 19, 2009 2.880 2.945 2.738 2.779 498,633 -0.12(-4.09%)
Feb 18, 2009 3.060 3.060 2.853 2.897 718,962 -0.16(-5.17%)
Feb 17, 2009 3.114 3.131 3.036 3.055 621,468 -0.15(-4.69%)
Feb 13, 2009 3.270 3.270 3.182 3.206 513,905 -0.06(-1.97%)
Feb 12, 2009 3.273 3.277 3.162 3.270 551,056 -0.04(-1.33%)
Feb 11, 2009 3.372 3.372 3.284 3.314 486,894 -0.06(-1.71%)
Feb 10, 2009 3.395 3.422 3.314 3.372 581,080 -0.08(-2.45%)
Feb 09, 2009 3.423 3.463 3.406 3.456 477,274 +0.01(+0.29%)
Feb 06, 2009 3.399 3.467 3.395 3.446 423,494 +0.06(+1.70%)
Feb 05, 2009 3.328 3.402 3.317 3.389 423,886 +0.01(+0.30%)
Feb 04, 2009 3.365 3.429 3.338 3.378 405,905 -0.01(-0.30%)
Feb 03, 2009 3.436 3.436 3.385 3.389 358,443 -0.05(-1.38%)
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.