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 (%)
Oct 30, 2009 4.371 4.371 3.835 3.875 472,306 -0.19(-4.57%)
Oct 29, 2009 4.040 4.064 4.040 4.060 180,393 +0.06(+1.45%)
Oct 28, 2009 4.057 4.091 3.975 4.002 372,305 -0.09(-2.25%)
Oct 27, 2009 4.067 4.108 4.047 4.094 392,648 +0.04(+1.10%)
Oct 26, 2009 4.088 4.105 4.026 4.050 278,747 -0.02(-0.50%)
Oct 23, 2009 4.098 4.108 4.071 4.071 194,740 -0.05(-1.16%)
Oct 22, 2009 4.088 4.135 4.071 4.118 244,330 +0.05(+1.26%)
Oct 21, 2009 4.108 4.135 4.067 4.067 270,936 -0.04(-1.00%)
Oct 20, 2009 4.094 4.110 4.067 4.108 208,641 +0.00(+0.08%)
Oct 19, 2009 4.118 4.122 4.077 4.105 344,049 +0.01(+0.33%)
Oct 16, 2009 4.067 4.094 4.064 4.091 216,065 +0.01(+0.25%)
Oct 15, 2009 4.071 4.105 4.052 4.081 320,148 +0.00(+0.00%)
Oct 14, 2009 4.077 4.094 4.060 4.081 319,353 +0.02(+0.59%)
Oct 13, 2009 4.036 4.067 4.036 4.057 310,954 -0.01(-0.17%)
Oct 12, 2009 4.094 4.108 4.047 4.064 358,216 -0.01(-0.17%)
Oct 09, 2009 4.053 4.081 4.050 4.071 161,844 -0.01(-0.25%)
Oct 08, 2009 4.118 4.118 4.050 4.081 417,935 -0.05(-1.16%)
Oct 07, 2009 4.125 4.139 4.111 4.128 407,566 -0.01(-0.16%)
Oct 06, 2009 4.094 4.135 4.067 4.135 414,166 +0.06(+1.51%)
Oct 05, 2009 3.937 4.084 3.937 4.074 243,233 +0.08(+1.88%)
Oct 02, 2009 3.972 4.006 3.944 3.999 347,384 -0.04(-0.93%)
Oct 01, 2009 4.122 4.122 4.033 4.036 426,025 -0.09(-2.23%)
Sep 30, 2009 4.169 4.190 4.105 4.128 638,748 -0.01(-0.25%)
Sep 29, 2009 4.142 4.152 4.081 4.139 364,049 -0.01(-0.25%)
Sep 28, 2009 4.108 4.159 4.098 4.149 376,628 +0.09(+2.18%)
Sep 25, 2009 4.033 4.067 4.016 4.060 394,530 +0.02(+0.51%)
Sep 24, 2009 4.091 4.101 4.030 4.040 349,890 -0.04(-1.00%)
Sep 23, 2009 4.132 4.135 4.081 4.081 337,440 -0.02(-0.50%)
Sep 22, 2009 4.091 4.118 4.053 4.101 341,247 +0.04(+0.92%)
Sep 21, 2009 4.071 4.071 4.006 4.064 315,215 -0.01(-0.25%)
Sep 18, 2009 4.111 4.125 4.053 4.074 311,513 -0.01(-0.25%)
Sep 17, 2009 4.081 4.111 4.057 4.084 343,161 +0.05(+1.36%)
Sep 16, 2009 4.006 4.088 4.002 4.030 339,732 +0.04(+0.94%)
Sep 15, 2009 3.944 3.992 3.944 3.992 400,512 +0.05(+1.21%)
Sep 14, 2009 3.907 3.944 3.896 3.944 307,196 +0.02(+0.61%)
Sep 11, 2009 3.914 3.958 3.914 3.920 258,849 +0.01(+0.35%)
Sep 10, 2009 3.879 3.914 3.876 3.907 331,235 +0.03(+0.70%)
Sep 09, 2009 3.890 3.912 3.879 3.879 246,469 -0.02(-0.61%)
Sep 08, 2009 3.900 3.914 3.890 3.903 304,767 +0.02(+0.62%)
Sep 04, 2009 3.866 3.879 3.856 3.879 246,707 +0.02(+0.53%)
Sep 03, 2009 3.838 3.866 3.804 3.859 178,896 +0.04(+1.07%)
Sep 02, 2009 3.828 3.845 3.804 3.818 300,631 -0.04(-1.15%)
Sep 01, 2009 3.893 3.920 3.798 3.862 481,060 -0.05(-1.31%)
Aug 31, 2009 3.951 3.951 3.900 3.914 246,619 -0.04(-1.12%)
Aug 28, 2009 3.999 3.999 3.931 3.958 184,435 +0.00(+0.00%)
Aug 27, 2009 4.002 4.002 3.934 3.958 322,964 -0.04(-0.98%)
Aug 26, 2009 3.825 4.006 3.825 3.997 333,293 +0.04(+0.99%)
Aug 25, 2009 3.907 3.965 3.907 3.958 378,688 +0.05(+1.22%)
Aug 24, 2009 3.937 3.972 3.903 3.910 480,773 -0.01(-0.26%)
Aug 21, 2009 4.006 4.026 3.879 3.920 830,710 -0.03(-0.86%)
Aug 20, 2009 3.879 3.989 3.879 3.954 387,358 +0.09(+2.39%)
Aug 19, 2009 3.862 3.903 3.856 3.862 435,052 -0.04(-1.05%)
Aug 18, 2009 3.907 3.948 3.883 3.903 272,920 -0.00(-0.09%)
Aug 17, 2009 3.948 3.954 3.876 3.907 239,746 -0.13(-3.21%)
Aug 14, 2009 4.071 4.071 3.975 4.036 222,770 -0.00(-0.08%)
Aug 13, 2009 4.006 4.040 3.958 4.040 277,897 +0.06(+1.63%)
Aug 12, 2009 3.914 4.006 3.914 3.975 298,761 +0.04(+1.04%)
Aug 11, 2009 3.985 3.985 3.886 3.934 349,849 -0.08(-1.87%)
Aug 10, 2009 3.920 4.026 3.914 4.009 448,276 +0.06(+1.56%)
Aug 07, 2009 3.920 3.995 3.920 3.948 344,418 +0.04(+1.05%)
Aug 06, 2009 3.995 4.008 3.879 3.907 308,588 -0.08(-1.97%)
Aug 05, 2009 4.074 4.074 3.972 3.985 319,178 -0.11(-2.67%)
Aug 04, 2009 3.958 4.094 3.941 4.094 553,540 +0.11(+2.65%)
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.