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 28, 2012 8.035 8.085 8.006 8.014 340,618 -0.04(-0.51%)
Sep 27, 2012 8.080 8.093 8.027 8.055 134,188 +0.01(+0.10%)
Sep 26, 2012 8.047 8.097 8.025 8.047 217,759 +0.02(+0.21%)
Sep 25, 2012 8.060 8.101 8.002 8.031 328,379 +0.00(+0.00%)
Sep 24, 2012 7.960 8.031 7.927 8.031 236,024 +0.07(+0.88%)
Sep 21, 2012 7.911 7.973 7.890 7.960 228,100 +0.07(+0.94%)
Sep 20, 2012 7.840 7.894 7.824 7.886 239,035 +0.04(+0.47%)
Sep 19, 2012 7.828 7.882 7.811 7.849 264,028 +0.03(+0.42%)
Sep 18, 2012 7.803 7.824 7.778 7.816 345,251 +0.03(+0.43%)
Sep 17, 2012 7.857 7.857 7.770 7.783 265,096 -0.07(-0.84%)
Sep 14, 2012 7.873 7.873 7.799 7.849 331,717 +0.02(+0.21%)
Sep 13, 2012 7.795 7.869 7.795 7.832 249,187 +0.03(+0.37%)
Sep 12, 2012 7.882 7.882 7.778 7.803 246,478 -0.03(-0.43%)
Sep 11, 2012 7.796 7.890 7.796 7.837 238,335 +0.05(+0.63%)
Sep 10, 2012 7.788 7.816 7.775 7.788 215,332 -0.01(-0.16%)
Sep 07, 2012 7.820 7.837 7.783 7.800 261,834 -0.02(-0.32%)
Sep 06, 2012 7.804 7.849 7.788 7.825 322,076 +0.04(+0.48%)
Sep 05, 2012 7.751 7.808 7.722 7.788 209,654 +0.04(+0.48%)
Sep 04, 2012 7.746 7.767 7.734 7.751 317,229 +0.02(+0.32%)
Aug 31, 2012 7.734 7.759 7.718 7.726 264,729 +0.00(+0.05%)
Aug 30, 2012 7.668 7.730 7.639 7.722 328,479 +0.05(+0.59%)
Aug 29, 2012 7.639 7.676 7.627 7.676 246,726 +0.08(+1.08%)
Aug 27, 2012 7.590 7.623 7.590 7.594 252,538 -0.01(-0.11%)
Aug 24, 2012 7.570 7.602 7.553 7.602 231,016 +0.03(+0.43%)
Aug 23, 2012 7.685 7.709 7.570 7.570 377,907 -0.14(-1.87%)
Aug 22, 2012 7.738 7.751 7.705 7.713 141,011 -0.05(-0.69%)
Aug 21, 2012 7.788 7.812 7.766 7.767 182,993 -0.02(-0.26%)
Aug 20, 2012 7.820 7.833 7.779 7.788 333,421 -0.05(-0.58%)
Aug 17, 2012 7.816 7.849 7.800 7.833 140,986 +0.02(+0.21%)
Aug 16, 2012 7.763 7.820 7.755 7.816 257,271 +0.05(+0.69%)
Aug 15, 2012 7.767 7.795 7.734 7.763 198,365 -0.03(-0.42%)
Aug 14, 2012 7.792 7.808 7.763 7.796 363,592 +0.04(+0.48%)
Aug 13, 2012 7.751 7.762 7.730 7.759 167,421 -0.02(-0.21%)
Aug 10, 2012 7.755 7.788 7.751 7.775 111,554 -0.01(-0.16%)
Aug 09, 2012 7.775 7.796 7.755 7.788 145,782 +0.01(+0.15%)
Aug 08, 2012 7.739 7.776 7.710 7.776 215,587 +0.02(+0.21%)
Aug 07, 2012 7.719 7.784 7.719 7.759 287,425 +0.05(+0.64%)
Aug 06, 2012 7.673 7.772 7.673 7.710 359,789 +0.01(+0.16%)
Aug 03, 2012 7.682 7.735 7.624 7.698 283,880 +0.08(+1.07%)
Aug 02, 2012 7.657 7.669 7.583 7.616 239,367 -0.07(-0.85%)
Aug 01, 2012 7.719 7.747 7.665 7.682 246,517 -0.01(-0.11%)
Jul 31, 2012 7.714 7.723 7.682 7.690 303,975 -0.02(-0.21%)
Jul 30, 2012 7.682 7.735 7.678 7.706 281,976 -0.04(-0.54%)
Jul 27, 2012 7.686 7.796 7.686 7.748 323,955 +0.07(+0.92%)
Jul 26, 2012 7.682 7.716 7.669 7.678 257,972 +0.06(+0.81%)
Jul 25, 2012 7.661 7.661 7.583 7.616 230,170 -0.02(-0.32%)
Jul 24, 2012 7.645 7.657 7.596 7.641 338,389 -0.01(-0.11%)
Jul 23, 2012 7.620 7.657 7.600 7.649 387,508 +0.00(+0.00%)
Jul 20, 2012 7.673 7.688 7.616 7.649 421,340 -0.05(-0.64%)
Jul 19, 2012 7.682 7.706 7.649 7.698 201,144 +0.01(+0.16%)
Jul 18, 2012 7.633 7.686 7.596 7.686 302,221 +0.05(+0.64%)
Jul 17, 2012 7.628 7.649 7.575 7.637 212,081 +0.05(+0.65%)
Jul 16, 2012 7.649 7.653 7.579 7.588 167,585 -0.06(-0.80%)
Jul 13, 2012 7.559 7.649 7.555 7.649 219,208 +0.10(+1.36%)
Jul 12, 2012 7.502 7.551 7.485 7.547 166,771 +0.02(+0.27%)
Jul 11, 2012 7.522 7.543 7.473 7.526 147,871 -0.00(-0.05%)
Jul 10, 2012 7.551 7.563 7.485 7.530 276,005 +0.02(+0.21%)
Jul 09, 2012 7.510 7.523 7.474 7.514 204,960 +0.00(+0.00%)
Jul 06, 2012 7.498 7.531 7.429 7.514 211,158 +0.02(+0.33%)
Jul 05, 2012 7.559 7.563 7.474 7.490 303,075 -0.02(-0.22%)
Jul 03, 2012 7.502 7.531 7.474 7.506 150,959 +0.02(+0.33%)
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.