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 (%)
Oct 31, 2008 3.832 3.989 3.729 3.917 608,279 +0.19(+5.22%)
Oct 30, 2008 3.750 3.856 3.692 3.722 555,334 +0.12(+3.22%)
Oct 29, 2008 3.494 3.709 3.456 3.606 927,097 +0.16(+4.76%)
Oct 28, 2008 3.310 3.443 3.190 3.443 628,385 +0.28(+8.85%)
Oct 27, 2008 3.177 3.313 3.163 3.163 277,513 -0.04(-1.38%)
Oct 24, 2008 3.139 3.306 3.132 3.207 392,528 -0.12(-3.59%)
Oct 23, 2008 3.330 3.439 3.197 3.327 397,349 -0.01(-0.31%)
Oct 22, 2008 3.508 3.511 3.255 3.337 409,155 -0.23(-6.50%)
Oct 21, 2008 3.545 3.617 3.518 3.569 436,731 +0.02(+0.58%)
Oct 20, 2008 3.514 3.583 3.432 3.548 426,379 +0.09(+2.67%)
Oct 17, 2008 3.272 3.490 3.196 3.456 551,503 +0.14(+4.22%)
Oct 16, 2008 3.412 3.412 2.992 3.316 538,634 +0.03(+0.83%)
Oct 15, 2008 3.344 3.429 3.289 3.289 667,614 -0.05(-1.63%)
Oct 14, 2008 3.071 3.378 3.071 3.344 556,365 +0.45(+15.43%)
Oct 13, 2008 2.781 2.900 2.726 2.897 540,407 +0.22(+8.15%)
Oct 10, 2008 2.491 2.730 2.436 2.678 1,037,892 -0.22(-7.54%)
Oct 09, 2008 3.241 3.337 2.723 2.897 862,284 -0.27(-8.41%)
Oct 08, 2008 2.747 3.276 2.730 3.163 748,978 -0.10(-3.03%)
Oct 07, 2008 3.548 3.583 3.211 3.262 576,321 -0.30(-8.52%)
Oct 06, 2008 3.685 3.717 3.204 3.566 737,934 -0.26(-6.70%)
Oct 03, 2008 3.890 3.958 3.760 3.821 289,318 -0.01(-0.16%)
Oct 02, 2008 4.053 4.060 3.818 3.827 279,711 -0.23(-5.58%)
Oct 01, 2008 3.849 4.111 3.821 4.053 498,795 +0.21(+5.41%)
Sep 30, 2008 3.941 3.941 3.678 3.845 315,992 -0.08(-1.91%)
Sep 29, 2008 4.163 4.163 3.859 3.920 428,504 -0.28(-6.59%)
Sep 26, 2008 4.313 4.316 4.176 4.197 0 -0.16(-3.60%)
Sep 25, 2008 4.231 4.378 4.231 4.354 266,759 +0.15(+3.49%)
Sep 24, 2008 4.111 4.207 4.077 4.207 352,566 +0.12(+3.01%)
Sep 23, 2008 4.163 4.165 4.067 4.084 328,465 -0.12(-2.84%)
Sep 22, 2008 4.381 4.398 4.197 4.204 330,420 -0.20(-4.50%)
Sep 19, 2008 4.060 4.432 4.036 4.401 0 +0.59(+15.38%)
Sep 18, 2008 3.821 3.845 3.487 3.815 727,398 -0.03(-0.71%)
Sep 17, 2008 4.197 4.210 3.828 3.842 704,561 -0.44(-10.28%)
Sep 16, 2008 4.384 4.384 4.183 4.282 690,495 -0.19(-4.34%)
Sep 15, 2008 4.555 4.606 4.466 4.477 285,760 -0.15(-3.32%)
Sep 12, 2008 4.674 4.674 4.569 4.630 355,376 -0.16(-3.28%)
Sep 11, 2008 4.831 4.842 4.746 4.787 383,375 -0.11(-2.30%)
Sep 10, 2008 4.835 4.927 4.835 4.900 327,375 +0.05(+1.06%)
Sep 09, 2008 4.927 4.985 4.838 4.848 462,461 -0.08(-1.52%)
Sep 08, 2008 5.033 5.050 4.856 4.923 283,257 +0.02(+0.35%)
Sep 05, 2008 4.879 4.941 4.828 4.906 0 +0.01(+0.14%)
Sep 04, 2008 4.995 4.999 4.889 4.900 343,187 -0.10(-1.98%)
Sep 03, 2008 5.033 5.067 4.988 4.999 430,263 -0.02(-0.34%)
Sep 02, 2008 5.115 5.169 5.016 5.016 408,017 -0.06(-1.21%)
Aug 29, 2008 5.125 5.166 5.070 5.077 211,955 -0.01(-0.20%)
Aug 28, 2008 5.005 5.101 5.002 5.087 237,618 +0.11(+2.19%)
Aug 27, 2008 4.917 5.046 4.869 4.978 253,793 +0.09(+1.74%)
Aug 26, 2008 4.828 4.918 4.828 4.893 358,216 +0.10(+2.06%)
Aug 25, 2008 4.927 4.930 4.794 4.794 276,097 -0.13(-2.63%)
Aug 22, 2008 4.913 4.978 4.910 4.923 274,397 +0.05(+0.98%)
Aug 21, 2008 4.811 4.913 4.811 4.876 219,388 -0.03(-0.56%)
Aug 20, 2008 4.896 4.930 4.865 4.903 157,377 +0.03(+0.70%)
Aug 19, 2008 4.889 4.927 4.859 4.869 223,822 -0.02(-0.49%)
Aug 18, 2008 4.968 4.981 4.886 4.893 208,887 -0.08(-1.55%)
Aug 15, 2008 4.961 4.978 4.934 4.970 0 -0.00(-0.10%)
Aug 14, 2008 4.913 4.981 4.913 4.975 144,098 +0.06(+1.25%)
Aug 13, 2008 4.883 4.971 4.879 4.913 231,279 -0.01(-0.28%)
Aug 12, 2008 5.036 5.070 4.920 4.927 211,589 -0.12(-2.37%)
Aug 11, 2008 5.029 5.104 4.999 5.046 265,722 -0.03(-0.60%)
Aug 08, 2008 4.947 5.084 4.944 5.077 311,047 +0.14(+2.83%)
Aug 07, 2008 4.999 5.019 4.927 4.937 319,740 -0.08(-1.63%)
Aug 06, 2008 4.981 5.050 4.934 5.019 270,977 +0.02(+0.41%)
Aug 05, 2008 4.910 4.999 4.910 4.999 279,353 +0.09(+1.81%)
Aug 04, 2008 4.961 4.964 4.900 4.910 347,079 -0.06(-1.30%)
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.