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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.37 14.51 14.27 14.29 179,943 -0.01(-0.05%)
Sep 29, 2020 14.33 14.39 14.21 14.30 86,553 -0.10(-0.73%)
Sep 28, 2020 14.25 14.48 14.24 14.40 78,352 +0.22(+1.58%)
Sep 25, 2020 13.96 14.21 13.94 14.18 105,948 +0.16(+1.17%)
Sep 24, 2020 13.88 14.15 13.79 14.01 127,970 +0.06(+0.43%)
Sep 23, 2020 14.25 14.29 13.93 13.95 93,011 -0.26(-1.84%)
Sep 22, 2020 14.19 14.27 14.17 14.21 118,502 +0.07(+0.53%)
Sep 21, 2020 14.15 14.15 14.00 14.14 209,624 -0.13(-0.89%)
Sep 18, 2020 14.38 14.38 14.18 14.27 90,183 -0.12(-0.83%)
Sep 17, 2020 14.33 14.40 14.27 14.39 93,868 -0.02(-0.16%)
Sep 16, 2020 14.33 14.54 14.33 14.41 115,721 +0.04(+0.26%)
Sep 15, 2020 14.39 14.48 14.31 14.37 95,543 +0.05(+0.37%)
Sep 14, 2020 14.23 14.37 14.22 14.32 94,168 +0.13(+0.90%)
Sep 11, 2020 14.30 14.32 14.08 14.19 108,754 -0.02(-0.16%)
Sep 10, 2020 14.48 14.49 14.21 14.21 154,734 -0.27(-1.87%)
Sep 09, 2020 14.29 14.55 14.28 14.48 146,016 +0.29(+2.04%)
Sep 08, 2020 14.41 14.42 14.18 14.19 178,341 -0.27(-1.90%)
Sep 04, 2020 14.66 14.73 14.33 14.47 109,260 -0.09(-0.61%)
Sep 03, 2020 14.74 14.78 14.54 14.56 155,769 -0.19(-1.31%)
Sep 02, 2020 14.56 14.76 14.53 14.75 146,974 +0.22(+1.53%)
Sep 01, 2020 14.49 14.59 14.44 14.53 110,356 -0.01(-0.05%)
Aug 31, 2020 14.56 14.59 14.50 14.54 132,318 +0.04(+0.31%)
Aug 28, 2020 14.49 14.55 14.40 14.49 76,697 +0.04(+0.31%)
Aug 27, 2020 14.50 14.58 14.43 14.45 106,008 +0.02(+0.15%)
Aug 26, 2020 14.39 14.51 14.36 14.43 127,541 +0.01(+0.05%)
Aug 25, 2020 14.55 14.61 14.34 14.42 164,207 -0.13(-0.87%)
Aug 24, 2020 14.57 14.63 14.51 14.54 119,989 -0.01(-0.10%)
Aug 21, 2020 14.61 14.63 14.47 14.56 97,554 -0.08(-0.56%)
Aug 20, 2020 14.66 14.71 14.60 14.64 95,729 -0.04(-0.30%)
Aug 19, 2020 14.72 14.77 14.67 14.69 89,381 -0.03(-0.20%)
Aug 18, 2020 14.68 14.72 14.54 14.71 114,045 +0.06(+0.41%)
Aug 17, 2020 14.82 14.82 14.59 14.66 132,532 -0.06(-0.40%)
Aug 14, 2020 15.00 15.03 14.70 14.71 129,175 -0.26(-1.74%)
Aug 13, 2020 15.02 15.04 14.94 14.97 89,188 -0.10(-0.69%)
Aug 12, 2020 14.97 15.09 14.90 15.08 198,920 +0.20(+1.34%)
Aug 11, 2020 15.03 15.12 14.86 14.88 250,147 -0.07(-0.49%)
Aug 10, 2020 14.76 15.00 14.72 14.95 228,292 +0.23(+1.55%)
Aug 07, 2020 14.46 14.72 14.46 14.72 115,433 +0.17(+1.17%)
Aug 06, 2020 14.38 14.57 14.31 14.56 146,880 +0.13(+0.87%)
Aug 05, 2020 14.52 14.52 14.37 14.43 165,169 -0.03(-0.20%)
Aug 04, 2020 14.39 14.55 14.38 14.46 123,409 +0.01(+0.05%)
Aug 03, 2020 14.38 14.47 14.32 14.45 125,031 +0.06(+0.41%)
Jul 31, 2020 14.44 14.44 14.29 14.39 116,788 +0.04(+0.26%)
Jul 30, 2020 14.28 14.38 14.21 14.36 106,893 -0.04(-0.31%)
Jul 29, 2020 14.38 14.46 14.32 14.40 180,919 +0.08(+0.57%)
Jul 28, 2020 14.14 14.44 14.14 14.32 143,317 +0.13(+0.88%)
Jul 27, 2020 14.21 14.25 14.13 14.19 151,617 -0.01(-0.05%)
Jul 24, 2020 14.23 14.28 14.11 14.20 89,013 +0.01(+0.10%)
Jul 23, 2020 14.16 14.28 14.10 14.19 190,279 +0.04(+0.26%)
Jul 22, 2020 14.03 14.20 13.97 14.15 103,425 +0.12(+0.84%)
Jul 21, 2020 14.14 14.24 13.96 14.03 190,883 -0.02(-0.16%)
Jul 20, 2020 14.18 14.22 14.05 14.05 135,952 -0.13(-0.94%)
Jul 17, 2020 14.07 14.20 14.04 14.19 87,116 +0.13(+0.89%)
Jul 16, 2020 14.02 14.08 13.93 14.06 99,410 +0.01(+0.05%)
Jul 15, 2020 14.08 14.16 14.00 14.05 98,390 +0.13(+0.90%)
Jul 14, 2020 13.78 13.96 13.78 13.93 58,361 +0.10(+0.75%)
Jul 13, 2020 13.99 14.09 13.82 13.82 125,899 -0.12(-0.85%)
Jul 10, 2020 13.84 13.97 13.74 13.94 105,136 +0.13(+0.95%)
Jul 09, 2020 13.89 13.99 13.62 13.81 165,498 -0.07(-0.53%)
Jul 08, 2020 13.90 13.95 13.78 13.88 125,431 +0.05(+0.37%)
Jul 07, 2020 13.99 14.00 13.75 13.83 179,509 -0.16(-1.15%)
Jul 06, 2020 14.40 14.45 13.99 13.99 192,504 -0.31(-2.15%)
Jul 02, 2020 14.38 14.44 14.24 14.30 98,678 +0.08(+0.57%)
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.