Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.57 -0.18 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2011 5.748 5.782 5.733 5.748 197,958 +0.03(+0.58%)
Jan 28, 2011 5.759 5.767 5.674 5.715 178,388 -0.01(-0.26%)
Jan 27, 2011 5.763 5.763 5.707 5.730 145,644 -0.01(-0.26%)
Jan 26, 2011 5.726 5.748 5.722 5.744 197,115 +0.06(+1.11%)
Jan 25, 2011 5.667 5.711 5.659 5.681 277,483 +0.01(+0.13%)
Jan 24, 2011 5.626 5.674 5.603 5.674 294,662 +0.04(+0.73%)
Jan 21, 2011 5.596 5.637 5.589 5.633 297,274 +0.06(+1.13%)
Jan 20, 2011 5.548 5.594 5.542 5.570 288,902 +0.03(+0.47%)
Jan 19, 2011 5.559 5.563 5.525 5.544 250,111 -0.01(-0.13%)
Jan 18, 2011 5.551 5.551 5.525 5.551 329,108 +0.01(+0.20%)
Jan 14, 2011 5.533 5.548 5.514 5.540 400,904 +0.02(+0.34%)
Jan 13, 2011 5.540 5.551 5.511 5.522 196,019 +0.00(+0.07%)
Jan 12, 2011 5.514 5.566 5.514 5.518 292,965 -0.00(-0.07%)
Jan 11, 2011 5.655 5.659 5.511 5.522 250,200 -0.05(-0.93%)
Jan 10, 2011 5.547 5.573 5.518 5.573 197,918 +0.03(+0.47%)
Jan 07, 2011 5.551 5.581 5.529 5.547 281,878 -0.01(-0.13%)
Jan 06, 2011 5.566 5.566 5.536 5.555 436,530 +0.00(+0.07%)
Jan 05, 2011 5.518 5.551 5.514 5.551 276,689 +0.01(+0.27%)
Jan 04, 2011 5.547 5.547 5.507 5.536 184,899 -0.02(-0.33%)
Jan 03, 2011 5.511 5.555 5.485 5.555 282,048 +0.05(+0.94%)
Dec 31, 2010 5.555 5.555 5.459 5.503 358,647 +0.02(+0.34%)
Dec 30, 2010 5.466 5.488 5.448 5.485 195,165 +0.01(+0.27%)
Dec 29, 2010 5.444 5.492 5.444 5.470 203,163 +0.02(+0.34%)
Dec 28, 2010 5.507 5.507 5.400 5.451 319,519 -0.04(-0.81%)
Dec 27, 2010 5.433 5.498 5.392 5.496 224,523 +0.03(+0.61%)
Dec 23, 2010 5.451 5.492 5.363 5.463 302,940 -0.03(-0.54%)
Dec 22, 2010 5.455 5.511 5.451 5.492 283,035 +0.06(+1.09%)
Dec 21, 2010 5.451 5.481 5.415 5.433 176,034 +0.01(+0.20%)
Dec 20, 2010 5.444 5.463 5.381 5.422 253,893 -0.02(-0.41%)
Dec 17, 2010 5.444 5.466 5.407 5.444 225,423 +0.01(+0.27%)
Dec 16, 2010 5.396 5.444 5.376 5.429 185,154 +0.05(+0.89%)
Dec 15, 2010 5.455 5.474 5.381 5.381 216,962 -0.07(-1.35%)
Dec 14, 2010 5.411 5.466 5.411 5.455 217,417 +0.04(+0.68%)
Dec 13, 2010 5.444 5.466 5.396 5.418 223,616 -0.03(-0.47%)
Dec 10, 2010 5.522 5.540 5.418 5.444 552,444 -0.03(-0.52%)
Dec 09, 2010 5.566 5.566 5.448 5.473 400,742 -0.04(-0.72%)
Dec 08, 2010 5.525 5.547 5.477 5.512 293,378 -0.03(-0.62%)
Dec 07, 2010 5.525 5.558 5.481 5.547 351,655 +0.04(+0.67%)
Dec 06, 2010 5.587 5.595 5.499 5.510 355,258 -0.10(-1.77%)
Dec 03, 2010 5.617 5.620 5.551 5.609 211,785 -0.03(-0.46%)
Dec 02, 2010 5.613 5.639 5.569 5.635 249,154 +0.01(+0.13%)
Dec 01, 2010 5.609 5.639 5.554 5.628 241,124 +0.08(+1.46%)
Nov 30, 2010 5.547 5.573 5.521 5.547 207,418 -0.01(-0.13%)
Nov 29, 2010 5.551 5.558 5.481 5.554 243,152 +0.01(+0.20%)
Nov 26, 2010 5.521 5.554 5.510 5.543 129,445 +0.01(+0.13%)
Nov 24, 2010 5.499 5.536 5.536 5.536 167,561 +0.04(+0.80%)
Nov 23, 2010 5.518 5.525 5.452 5.492 288,946 -0.04(-0.80%)
Nov 22, 2010 5.496 5.551 5.496 5.536 201,517 +0.00(+0.07%)
Nov 19, 2010 5.536 5.536 5.496 5.532 150,194 -0.01(-0.13%)
Nov 18, 2010 5.532 5.554 5.503 5.540 301,845 +0.04(+0.73%)
Nov 17, 2010 5.496 5.503 5.437 5.499 255,500 +0.03(+0.54%)
Nov 16, 2010 5.558 5.558 5.356 5.470 481,166 -0.10(-1.78%)
Nov 15, 2010 5.609 5.624 5.554 5.569 222,773 +0.00(+0.00%)
Nov 12, 2010 5.646 5.650 5.558 5.569 248,963 -0.08(-1.43%)
Nov 11, 2010 5.664 5.668 5.635 5.650 175,845 -0.02(-0.32%)
Nov 10, 2010 5.690 5.690 5.646 5.668 319,421 -0.03(-0.58%)
Nov 09, 2010 5.745 5.745 5.657 5.701 276,124 -0.02(-0.38%)
Nov 08, 2010 5.737 5.752 5.690 5.723 301,898 -0.01(-0.25%)
Nov 05, 2010 5.737 5.744 5.715 5.737 231,832 +0.00(+0.06%)
Nov 04, 2010 5.723 5.755 5.682 5.734 300,346 +0.05(+0.96%)
Nov 03, 2010 5.690 5.690 5.617 5.679 244,592 -0.04(-0.71%)
Nov 02, 2010 5.723 5.730 5.620 5.719 308,708 +0.05(+0.84%)
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.