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 )

20.21 +0.16 (+0.77%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 24, 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, 2014 8.311 8.447 8.284 8.415 271,728 +0.07(+0.82%)
Jan 30, 2014 8.338 8.390 8.333 8.347 133,579 +0.06(+0.71%)
Jan 29, 2014 8.356 8.356 8.256 8.288 240,878 -0.01(-0.11%)
Jan 28, 2014 8.306 8.336 8.279 8.297 191,428 +0.01(+0.11%)
Jan 27, 2014 8.297 8.361 8.256 8.288 166,999 -0.02(-0.27%)
Jan 24, 2014 8.392 8.438 8.304 8.311 198,239 -0.13(-1.51%)
Jan 23, 2014 8.438 8.447 8.406 8.438 227,418 -0.02(-0.21%)
Jan 22, 2014 8.406 8.461 8.406 8.456 195,669 +0.06(+0.70%)
Jan 21, 2014 8.347 8.406 8.338 8.397 167,458 +0.06(+0.76%)
Jan 17, 2014 8.347 8.334 8.334 8.334 181,198 +0.00(+0.05%)
Jan 16, 2014 8.311 8.334 8.270 8.329 218,663 +0.03(+0.33%)
Jan 15, 2014 8.302 8.306 8.275 8.302 285,724 -0.00(-0.05%)
Jan 14, 2014 8.256 8.306 8.211 8.306 185,198 +0.04(+0.49%)
Jan 13, 2014 8.315 8.315 8.247 8.265 226,702 -0.05(-0.55%)
Jan 10, 2014 8.234 8.338 8.234 8.311 211,305 +0.10(+1.27%)
Jan 09, 2014 8.206 8.229 8.193 8.206 237,305 -0.01(-0.17%)
Jan 08, 2014 8.211 8.225 8.175 8.220 167,204 +0.02(+0.28%)
Jan 07, 2014 8.148 8.211 7.912 8.197 230,789 +0.06(+0.78%)
Jan 06, 2014 8.148 8.175 8.089 8.134 223,407 -0.02(-0.22%)
Jan 03, 2014 8.197 8.202 8.111 8.152 333,109 -0.03(-0.39%)
Jan 02, 2014 8.234 8.234 8.170 8.184 238,052 -0.08(-0.99%)
Dec 31, 2013 8.293 8.265 8.265 8.265 279,512 +0.01(+0.16%)
Dec 30, 2013 8.293 8.302 8.234 8.252 241,000 -0.03(-0.33%)
Dec 27, 2013 8.297 8.298 8.265 8.279 256,844 -0.02(-0.22%)
Dec 26, 2013 8.247 8.297 8.211 8.297 383,811 +0.07(+0.88%)
Dec 24, 2013 8.166 8.229 8.140 8.225 202,077 +0.06(+0.72%)
Dec 23, 2013 8.116 8.207 8.085 8.166 525,420 +0.08(+1.00%)
Dec 20, 2013 7.968 8.089 7.968 8.085 400,570 +0.12(+1.47%)
Dec 19, 2013 8.112 8.112 7.895 7.968 289,770 +0.01(+0.17%)
Dec 18, 2013 7.882 7.954 7.846 7.954 327,345 +0.08(+1.03%)
Dec 17, 2013 7.864 7.873 7.810 7.873 213,545 +0.01(+0.17%)
Dec 16, 2013 7.769 7.864 7.760 7.859 312,997 +0.09(+1.22%)
Dec 13, 2013 7.769 7.774 7.756 7.765 249,953 +0.01(+0.17%)
Dec 12, 2013 7.738 7.760 7.733 7.751 336,336 +0.00(+0.06%)
Dec 11, 2013 7.778 7.778 7.733 7.747 366,992 -0.04(-0.52%)
Dec 10, 2013 7.805 7.805 7.751 7.787 372,405 +0.01(+0.17%)
Dec 09, 2013 7.823 7.823 7.760 7.774 347,287 -0.02(-0.29%)
Dec 06, 2013 7.841 7.841 7.778 7.796 285,629 +0.02(+0.23%)
Dec 05, 2013 7.868 7.868 7.770 7.778 306,910 -0.08(-1.03%)
Dec 04, 2013 7.863 7.881 7.819 7.859 309,193 -0.00(-0.06%)
Dec 03, 2013 7.868 7.899 7.827 7.863 394,904 +0.01(+0.11%)
Dec 02, 2013 7.890 7.899 7.854 7.854 255,704 -0.07(-0.85%)
Nov 29, 2013 7.953 7.953 7.908 7.922 87,329 -0.01(-0.17%)
Nov 27, 2013 7.944 7.957 7.890 7.935 186,855 -0.03(-0.34%)
Nov 26, 2013 7.957 7.975 7.935 7.962 154,568 -0.00(-0.06%)
Nov 25, 2013 7.993 7.998 7.953 7.966 147,109 -0.02(-0.22%)
Nov 22, 2013 7.931 7.994 7.926 7.984 239,844 +0.04(+0.45%)
Nov 21, 2013 7.939 7.948 7.917 7.948 188,214 +0.03(+0.34%)
Nov 20, 2013 7.980 8.002 7.922 7.922 209,999 -0.08(-1.01%)
Nov 19, 2013 7.975 8.025 7.962 8.002 206,446 -0.01(-0.11%)
Nov 18, 2013 7.989 8.024 7.962 8.011 176,345 +0.01(+0.11%)
Nov 15, 2013 7.993 8.002 7.971 8.002 191,435 +0.03(+0.39%)
Nov 14, 2013 7.939 7.979 7.908 7.971 307,899 +0.05(+0.68%)
Nov 12, 2013 7.984 8.006 7.899 7.917 411,913 -0.11(-1.34%)
Nov 11, 2013 8.034 8.046 8.002 8.025 204,915 -0.04(-0.50%)
Nov 08, 2013 8.056 8.087 8.025 8.065 352,643 -0.03(-0.39%)
Nov 07, 2013 8.213 8.222 8.092 8.096 287,312 -0.11(-1.37%)
Nov 06, 2013 8.182 8.227 8.164 8.209 314,589 +0.03(+0.33%)
Nov 05, 2013 8.169 8.205 8.151 8.182 189,962 -0.04(-0.43%)
Nov 04, 2013 8.209 8.222 8.160 8.218 162,708 +0.00(+0.00%)
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.