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 (%)
Jun 30, 2009 3.416 3.423 3.355 3.402 227,794 -0.00(-0.10%)
Jun 29, 2009 3.399 3.416 3.374 3.406 200,234 +0.02(+0.60%)
Jun 26, 2009 3.385 3.393 3.351 3.385 135,317 -0.00(-0.10%)
Jun 25, 2009 3.368 3.389 3.365 3.389 393,378 +0.09(+2.67%)
Jun 24, 2009 3.297 3.331 3.270 3.301 270,239 +0.02(+0.72%)
Jun 23, 2009 3.253 3.294 3.226 3.277 374,488 +0.05(+1.47%)
Jun 22, 2009 3.294 3.296 3.219 3.229 227,473 -0.07(-2.26%)
Jun 19, 2009 3.317 3.331 3.273 3.304 196,593 +0.02(+0.58%)
Jun 18, 2009 3.314 3.334 3.267 3.285 306,107 -0.00(-0.07%)
Jun 17, 2009 3.284 3.297 3.256 3.287 335,360 +0.01(+0.41%)
Jun 16, 2009 3.324 3.338 3.270 3.273 384,823 -0.01(-0.41%)
Jun 15, 2009 3.301 3.301 3.270 3.287 272,043 -0.06(-1.92%)
Jun 12, 2009 3.314 3.426 3.301 3.351 406,212 +0.03(+0.92%)
Jun 11, 2009 3.273 3.355 3.263 3.321 403,412 +0.06(+1.87%)
Jun 10, 2009 3.287 3.307 3.229 3.260 271,119 -0.02(-0.62%)
Jun 09, 2009 3.250 3.290 3.243 3.280 297,985 +0.01(+0.31%)
Jun 08, 2009 3.236 3.273 3.226 3.270 204,027 +0.03(+0.84%)
Jun 05, 2009 3.253 3.311 3.182 3.243 677,875 +0.02(+0.74%)
Jun 04, 2009 3.151 3.219 3.144 3.219 283,935 +0.09(+2.81%)
Jun 03, 2009 3.148 3.158 3.087 3.131 553,446 -0.04(-1.28%)
Jun 02, 2009 3.121 3.219 3.121 3.172 603,788 +0.03(+1.08%)
Jun 01, 2009 3.084 3.209 3.084 3.138 599,536 +0.08(+2.77%)
May 29, 2009 2.748 3.073 2.745 3.053 404,486 +0.04(+1.46%)
May 28, 2009 2.965 3.029 2.965 3.009 416,987 +0.06(+1.95%)
May 27, 2009 3.029 3.059 2.951 2.951 424,701 -0.06(-2.13%)
May 26, 2009 2.948 3.033 2.935 3.016 422,821 +0.08(+2.89%)
May 22, 2009 2.931 2.975 2.931 2.931 254,873 +0.00(+0.12%)
May 21, 2009 2.962 2.962 2.877 2.928 387,978 -0.03(-1.14%)
May 20, 2009 2.992 3.067 2.955 2.962 463,147 +0.00(+0.00%)
May 19, 2009 2.941 2.991 2.941 2.962 324,613 +0.02(+0.69%)
May 18, 2009 2.894 2.951 2.894 2.941 289,238 +0.07(+2.36%)
May 15, 2009 2.914 2.935 2.853 2.874 434,230 -0.05(-1.74%)
May 14, 2009 2.928 2.965 2.918 2.924 304,120 -0.01(-0.46%)
May 13, 2009 2.996 2.997 2.931 2.938 274,940 -0.09(-2.91%)
May 12, 2009 3.023 3.043 2.996 3.026 279,335 +0.02(+0.56%)
May 11, 2009 3.023 3.023 2.982 3.009 254,327 -0.04(-1.33%)
May 08, 2009 3.006 3.063 3.006 3.050 301,792 +0.08(+2.86%)
May 07, 2009 3.043 3.057 2.948 2.965 238,769 -0.08(-2.56%)
May 06, 2009 2.999 3.043 2.982 3.043 300,564 +0.06(+2.16%)
May 05, 2009 2.985 2.985 2.948 2.979 344,453 -0.00(-0.11%)
May 04, 2009 2.972 2.982 2.958 2.982 322,084 +0.10(+3.53%)
May 01, 2009 2.829 2.901 2.806 2.880 321,977 +0.05(+1.67%)
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%)
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.