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

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

19.76 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2011 6.068 6.142 6.018 6.045 345,901 -0.06(-0.95%)
Sep 29, 2011 6.111 6.169 6.049 6.103 175,293 +0.05(+0.90%)
Sep 28, 2011 6.134 6.203 6.049 6.049 212,964 -0.05(-0.82%)
Sep 27, 2011 6.076 6.184 6.045 6.099 449,662 +0.10(+1.74%)
Sep 26, 2011 6.002 6.033 5.979 5.995 453,067 +0.00(+0.00%)
Sep 23, 2011 6.026 6.053 5.967 5.995 249,437 -0.00(-0.06%)
Sep 22, 2011 6.126 6.130 5.960 5.998 227,045 -0.17(-2.76%)
Sep 21, 2011 6.296 6.319 6.169 6.169 224,871 -0.10(-1.66%)
Sep 20, 2011 6.354 6.401 6.261 6.273 232,892 -0.02(-0.37%)
Sep 19, 2011 6.346 6.358 6.243 6.296 205,561 -0.11(-1.69%)
Sep 16, 2011 6.459 6.459 6.359 6.405 201,106 -0.00(-0.06%)
Sep 15, 2011 6.377 6.420 6.350 6.408 213,127 +0.07(+1.16%)
Sep 14, 2011 6.319 6.366 6.300 6.335 188,296 +0.02(+0.37%)
Sep 13, 2011 6.281 6.312 6.242 6.312 139,569 +0.05(+0.74%)
Sep 12, 2011 6.215 6.296 6.172 6.265 302,167 -0.05(-0.74%)
Sep 09, 2011 6.296 6.323 6.215 6.312 382,362 -0.02(-0.37%)
Sep 08, 2011 6.447 6.482 6.327 6.335 198,774 -0.12(-1.87%)
Sep 07, 2011 6.363 6.498 6.363 6.455 269,774 +0.12(+1.88%)
Sep 06, 2011 6.229 6.347 6.205 6.336 200,638 -0.00(-0.06%)
Sep 02, 2011 6.428 6.428 6.317 6.340 169,347 -0.16(-2.43%)
Sep 01, 2011 6.440 6.575 6.394 6.498 288,365 +0.08(+1.32%)
Aug 31, 2011 6.482 6.532 6.406 6.413 329,824 -0.01(-0.12%)
Aug 30, 2011 6.417 6.428 6.367 6.421 229,012 -0.02(-0.24%)
Aug 29, 2011 6.271 6.436 6.271 6.436 253,976 +0.20(+3.21%)
Aug 26, 2011 6.159 6.248 6.082 6.236 277,746 +0.05(+0.81%)
Aug 25, 2011 6.240 6.325 6.132 6.186 337,339 -0.04(-0.68%)
Aug 24, 2011 6.167 6.248 6.109 6.229 244,990 +0.05(+0.75%)
Aug 23, 2011 5.940 6.182 5.895 6.182 292,012 +0.31(+5.30%)
Aug 22, 2011 6.056 6.056 5.806 5.871 362,383 -0.04(-0.65%)
Aug 19, 2011 5.982 6.036 5.906 5.909 297,677 -0.12(-1.91%)
Aug 18, 2011 6.032 6.052 5.913 6.025 472,670 -0.08(-1.32%)
Aug 17, 2011 6.202 6.255 6.090 6.105 477,560 -0.08(-1.31%)
Aug 16, 2011 6.182 6.228 6.167 6.186 388,647 -0.02(-0.37%)
Aug 15, 2011 5.998 6.229 5.982 6.209 610,752 +0.27(+4.53%)
Aug 12, 2011 6.002 6.029 5.921 5.940 254,233 +0.03(+0.52%)
Aug 11, 2011 5.648 5.951 5.618 5.909 503,398 +0.30(+5.35%)
Aug 10, 2011 5.594 5.759 5.513 5.610 399,233 +0.03(+0.62%)
Aug 09, 2011 6.082 5.575 5.083 5.575 580,433 +0.24(+4.53%)
Aug 08, 2011 6.040 6.062 5.249 5.333 1,068,152 -0.65(-10.91%)
Aug 05, 2011 6.116 6.169 5.822 5.986 671,759 -0.12(-2.00%)
Aug 04, 2011 6.146 6.192 6.082 6.108 759,648 -0.11(-1.72%)
Aug 03, 2011 6.162 6.223 6.089 6.215 396,895 +0.07(+1.19%)
Aug 02, 2011 6.169 6.234 6.131 6.142 238,538 -0.08(-1.30%)
Aug 01, 2011 6.230 6.250 6.173 6.223 317,608 +0.05(+0.87%)
Jul 29, 2011 6.166 6.192 6.108 6.169 364,005 -0.05(-0.86%)
Jul 28, 2011 6.215 6.241 6.162 6.223 354,892 +0.03(+0.43%)
Jul 27, 2011 6.295 6.295 6.185 6.196 296,807 -0.11(-1.76%)
Jul 26, 2011 6.326 6.330 6.280 6.307 280,915 -0.03(-0.54%)
Jul 25, 2011 6.349 6.386 6.318 6.341 281,777 -0.04(-0.60%)
Jul 22, 2011 6.353 6.383 6.353 6.379 275,035 +0.03(+0.54%)
Jul 21, 2011 6.314 6.353 6.295 6.345 290,864 +0.08(+1.22%)
Jul 20, 2011 6.276 6.284 6.238 6.269 351,265 +0.00(+0.06%)
Jul 19, 2011 6.257 6.276 6.215 6.265 212,444 +0.04(+0.61%)
Jul 18, 2011 6.257 6.261 6.181 6.227 273,649 -0.04(-0.67%)
Jul 15, 2011 6.261 6.276 6.219 6.269 260,646 +0.01(+0.18%)
Jul 14, 2011 6.311 6.311 6.227 6.257 265,293 -0.04(-0.67%)
Jul 13, 2011 6.318 6.349 6.280 6.299 227,367 +0.00(+0.00%)
Jul 12, 2011 6.288 6.318 6.272 6.299 258,341 +0.01(+0.12%)
Jul 11, 2011 6.330 6.330 6.265 6.292 363,864 -0.06(-0.96%)
Jul 08, 2011 6.353 6.360 6.299 6.353 254,627 -0.03(-0.48%)
Jul 07, 2011 6.414 6.414 6.356 6.383 279,768 +0.06(+0.90%)
Jul 06, 2011 6.307 6.330 6.292 6.326 271,658 +0.03(+0.46%)
Jul 05, 2011 6.315 6.330 6.270 6.298 328,246 -0.01(-0.22%)
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.