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 (%)
Sep 30, 2010 5.531 5.531 5.456 5.492 513,233 +0.02(+0.40%)
Sep 29, 2010 5.448 5.488 5.448 5.470 308,785 +0.00(+0.03%)
Sep 28, 2010 5.423 5.499 5.387 5.469 543,918 +0.07(+1.31%)
Sep 27, 2010 5.416 5.416 5.369 5.398 326,499 +0.01(+0.13%)
Sep 24, 2010 5.362 5.398 5.362 5.391 449,361 +0.05(+0.94%)
Sep 23, 2010 5.344 5.376 5.304 5.340 310,337 -0.01(-0.13%)
Sep 22, 2010 5.366 5.392 5.330 5.348 302,970 -0.01(-0.27%)
Sep 21, 2010 5.358 5.369 5.290 5.362 421,142 +0.01(+0.20%)
Sep 20, 2010 5.344 5.366 5.319 5.351 331,014 +0.03(+0.47%)
Sep 17, 2010 5.326 5.340 5.276 5.326 383,945 +0.00(+0.07%)
Sep 15, 2010 5.308 5.337 5.301 5.322 464,526 +0.01(+0.27%)
Sep 14, 2010 5.297 5.337 5.272 5.308 418,851 +0.01(+0.14%)
Sep 13, 2010 5.319 5.330 5.279 5.301 328,621 -0.00(-0.07%)
Sep 10, 2010 5.312 5.330 5.283 5.304 254,749 +0.00(+0.07%)
Sep 09, 2010 5.351 5.355 5.297 5.301 301,729 -0.01(-0.12%)
Sep 08, 2010 5.404 5.479 5.269 5.307 395,869 +0.05(+1.01%)
Sep 07, 2010 5.275 5.286 5.225 5.254 363,145 -0.04(-0.81%)
Sep 03, 2010 5.236 5.297 5.225 5.297 361,113 +0.06(+1.16%)
Sep 02, 2010 5.233 5.236 5.182 5.236 315,319 +0.01(+0.21%)
Sep 01, 2010 5.161 5.240 5.150 5.225 548,039 +0.10(+1.96%)
Aug 31, 2010 5.129 5.132 5.079 5.125 426,718 +0.02(+0.33%)
Aug 30, 2010 5.122 5.142 5.100 5.108 270,700 -0.03(-0.54%)
Aug 27, 2010 5.136 5.147 5.064 5.136 317,258 +0.05(+0.91%)
Aug 26, 2010 5.122 5.128 5.061 5.089 323,620 +0.00(+0.00%)
Aug 25, 2010 5.036 5.089 5.021 5.089 392,918 +0.05(+1.07%)
Aug 24, 2010 5.057 5.107 5.033 5.036 555,927 -0.04(-0.85%)
Aug 23, 2010 5.104 5.115 5.046 5.079 336,157 -0.01(-0.21%)
Aug 20, 2010 5.089 5.097 5.064 5.089 233,818 -0.01(-0.14%)
Aug 19, 2010 5.147 5.179 5.065 5.097 315,836 -0.08(-1.59%)
Aug 18, 2010 5.154 5.179 5.125 5.179 581,588 +0.04(+0.84%)
Aug 17, 2010 5.097 5.157 5.093 5.136 341,125 +0.07(+1.34%)
Aug 16, 2010 5.025 5.071 5.025 5.068 340,077 +0.02(+0.43%)
Aug 13, 2010 5.046 5.061 5.022 5.046 282,142 +0.04(+0.79%)
Aug 12, 2010 4.975 5.018 4.961 5.007 400,865 +0.02(+0.43%)
Aug 11, 2010 5.018 5.036 4.986 4.986 446,539 -0.12(-2.31%)
Aug 10, 2010 5.175 5.175 5.072 5.104 564,779 -0.03(-0.55%)
Aug 09, 2010 5.114 5.136 5.107 5.132 567,078 +0.03(+0.56%)
Aug 06, 2010 5.103 5.111 5.082 5.103 284,531 +0.01(+0.14%)
Aug 05, 2010 5.139 5.150 5.096 5.096 368,067 -0.05(-1.04%)
Aug 04, 2010 5.164 5.178 5.132 5.150 221,688 -0.01(-0.21%)
Aug 03, 2010 5.160 5.168 5.082 5.160 271,552 -0.01(-0.14%)
Aug 02, 2010 5.118 5.196 5.111 5.168 363,880 +0.09(+1.68%)
Jul 30, 2010 5.082 5.100 5.022 5.082 313,451 +0.03(+0.56%)
Jul 29, 2010 5.047 5.064 4.993 5.054 267,683 +0.02(+0.35%)
Jul 28, 2010 5.043 5.054 5.029 5.036 336,558 +0.00(+0.00%)
Jul 27, 2010 5.029 5.050 5.022 5.036 259,773 +0.01(+0.28%)
Jul 26, 2010 5.015 5.022 4.979 5.022 330,420 +0.03(+0.63%)
Jul 23, 2010 4.983 5.018 4.979 4.990 285,192 -0.02(-0.31%)
Jul 22, 2010 4.951 5.018 4.951 5.006 310,743 +0.09(+1.92%)
Jul 21, 2010 4.947 4.947 4.890 4.911 186,942 -0.01(-0.26%)
Jul 20, 2010 4.858 4.929 4.847 4.924 248,313 +0.04(+0.92%)
Jul 19, 2010 4.890 4.897 4.847 4.879 162,952 +0.02(+0.44%)
Jul 16, 2010 4.858 4.890 4.843 4.858 220,315 -0.04(-0.73%)
Jul 15, 2010 4.904 4.904 4.844 4.894 225,183 +0.00(+0.07%)
Jul 14, 2010 4.915 4.922 4.872 4.890 265,093 -0.02(-0.36%)
Jul 13, 2010 4.887 4.926 4.865 4.908 285,639 +0.09(+1.77%)
Jul 12, 2010 4.826 4.844 4.802 4.823 192,763 +0.01(+0.30%)
Jul 09, 2010 4.808 4.860 4.769 4.808 322,246 +0.01(+0.22%)
Jul 08, 2010 4.840 4.847 4.751 4.798 329,450 -0.02(-0.36%)
Jul 07, 2010 4.744 4.829 4.734 4.815 486,305 +0.09(+1.94%)
Jul 06, 2010 4.698 4.762 4.684 4.723 510,202 +0.10(+2.06%)
Jul 02, 2010 4.628 4.660 4.575 4.628 351,162 +0.07(+1.55%)
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.