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

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

20.75 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2010 5.117 5.135 5.056 5.117 311,318 +0.03(+0.56%)
Jul 29, 2010 5.081 5.099 5.027 5.088 265,862 +0.02(+0.35%)
Jul 28, 2010 5.078 5.088 5.063 5.070 334,268 +0.00(+0.00%)
Jul 27, 2010 5.063 5.085 5.056 5.070 258,006 +0.01(+0.28%)
Jul 26, 2010 5.049 5.056 5.013 5.056 328,172 +0.03(+0.63%)
Jul 23, 2010 5.017 5.053 5.013 5.025 283,251 -0.02(-0.31%)
Jul 22, 2010 4.984 5.053 4.984 5.040 308,628 +0.09(+1.92%)
Jul 21, 2010 4.981 4.981 4.924 4.945 185,670 -0.01(-0.26%)
Jul 20, 2010 4.891 4.963 4.881 4.958 246,623 +0.05(+0.92%)
Jul 19, 2010 4.924 4.931 4.881 4.913 161,843 +0.02(+0.44%)
Jul 16, 2010 4.891 4.924 4.876 4.891 218,816 -0.04(-0.73%)
Jul 15, 2010 4.938 4.938 4.877 4.927 223,650 +0.00(+0.07%)
Jul 14, 2010 4.949 4.956 4.906 4.924 263,289 -0.02(-0.36%)
Jul 13, 2010 4.920 4.959 4.899 4.942 283,695 +0.09(+1.77%)
Jul 12, 2010 4.859 4.877 4.835 4.856 191,451 +0.01(+0.30%)
Jul 09, 2010 4.841 4.894 4.802 4.841 320,053 +0.01(+0.22%)
Jul 08, 2010 4.873 4.881 4.784 4.831 327,208 -0.02(-0.36%)
Jul 07, 2010 4.777 4.862 4.766 4.848 482,996 +0.09(+1.94%)
Jul 06, 2010 4.731 4.795 4.716 4.756 506,730 +0.10(+2.06%)
Jul 02, 2010 4.660 4.692 4.606 4.660 348,773 +0.07(+1.55%)
Jul 01, 2010 4.574 4.620 4.524 4.588 429,596 +0.01(+0.23%)
Jun 30, 2010 4.606 4.660 4.578 4.578 332,894 -0.00(-0.08%)
Jun 29, 2010 4.606 4.610 4.556 4.581 269,161 -0.04(-0.85%)
Jun 25, 2010 4.620 4.645 4.549 4.620 398,856 +0.07(+1.64%)
Jun 24, 2010 4.617 4.620 4.535 4.546 434,696 -0.09(-1.99%)
Jun 23, 2010 4.656 4.660 4.560 4.638 468,914 +0.00(+0.08%)
Jun 22, 2010 4.688 4.716 4.588 4.635 582,344 -0.04(-0.76%)
Jun 21, 2010 4.724 4.731 4.660 4.670 304,034 -0.03(-0.61%)
Jun 18, 2010 4.699 4.699 4.635 4.699 322,764 +0.07(+1.54%)
Jun 17, 2010 4.638 4.638 4.578 4.628 393,789 +0.04(+0.85%)
Jun 16, 2010 4.603 4.638 4.574 4.588 327,827 -0.02(-0.46%)
Jun 15, 2010 4.574 4.635 4.528 4.610 312,154 +0.08(+1.73%)
Jun 14, 2010 4.556 4.567 4.510 4.531 388,355 +0.03(+0.71%)
Jun 11, 2010 4.453 4.517 4.453 4.499 237,071 +0.02(+0.43%)
Jun 10, 2010 4.432 4.492 4.421 4.480 213,340 +0.13(+2.91%)
Jun 09, 2010 4.435 4.435 4.347 4.354 513,253 -0.07(-1.52%)
Jun 08, 2010 4.333 4.421 4.326 4.421 357,398 +0.09(+2.12%)
Jun 07, 2010 4.343 4.414 4.315 4.329 364,268 -0.01(-0.33%)
Jun 04, 2010 4.343 4.393 4.315 4.343 417,754 -0.10(-2.23%)
Jun 03, 2010 4.439 4.460 4.393 4.442 250,175 +0.00(+0.08%)
Jun 02, 2010 4.396 4.439 4.347 4.439 438,617 +0.05(+1.04%)
Jun 01, 2010 4.333 4.442 4.333 4.393 303,244 -0.01(-0.32%)
May 28, 2010 4.407 4.488 4.378 4.407 348,163 -0.06(-1.34%)
May 27, 2010 4.343 4.467 4.343 4.467 325,994 +0.18(+4.29%)
May 26, 2010 4.343 4.375 4.251 4.283 5,097 +0.01(+0.17%)
May 25, 2010 4.142 4.280 4.071 4.276 482,211 +0.01(+0.33%)
May 24, 2010 4.283 4.340 4.258 4.262 271,902 -0.01(-0.33%)
May 21, 2010 4.061 4.340 4.050 4.276 704,734 +0.05(+1.17%)
May 20, 2010 4.237 4.361 4.223 4.227 499,291 -0.23(-5.08%)
May 19, 2010 4.491 4.516 4.403 4.453 274,708 -0.08(-1.87%)
May 18, 2010 4.626 4.629 4.520 4.537 480,356 -0.04(-0.93%)
May 17, 2010 4.555 4.580 4.463 4.580 364,005 +0.02(+0.46%)
May 14, 2010 4.559 4.633 4.520 4.559 497,152 -0.10(-2.12%)
May 13, 2010 4.672 4.703 4.640 4.657 481,922 -0.03(-0.68%)
May 12, 2010 4.643 4.707 4.633 4.689 663,902 +0.06(+1.30%)
May 11, 2010 4.636 4.682 4.615 4.629 488,798 +0.03(+0.62%)
May 10, 2010 4.544 4.603 4.544 4.601 752,690 +0.26(+5.98%)
May 07, 2010 4.369 4.464 4.162 4.341 856,399 -0.07(-1.59%)
May 06, 2010 4.846 4.864 3.349 4.411 2,877,672 -0.47(-9.63%)
May 05, 2010 4.885 4.923 4.843 4.881 533,943 -0.03(-0.64%)
May 04, 2010 4.976 4.983 4.899 4.913 258,227 -0.08(-1.68%)
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.