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 )

20.06 -0.51 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2012 8.202 8.202 7.970 7.980 243,534 -0.13(-1.65%)
Oct 26, 2012 8.031 8.114 8.114 8.114 297,983 +0.10(+1.31%)
Oct 25, 2012 7.993 8.035 7.972 8.010 219,575 +0.03(+0.42%)
Oct 24, 2012 7.918 7.993 7.909 7.976 291,266 +0.04(+0.53%)
Oct 23, 2012 7.959 7.972 7.867 7.934 239,861 -0.07(-0.89%)
Oct 19, 2012 8.085 8.093 7.959 8.006 227,148 -0.10(-1.19%)
Oct 18, 2012 8.098 8.127 8.072 8.102 188,556 -0.01(-0.15%)
Oct 17, 2012 8.156 8.160 8.106 8.114 220,008 +0.02(+0.21%)
Oct 16, 2012 8.064 8.102 8.064 8.098 195,302 +0.03(+0.31%)
Oct 15, 2012 8.060 8.072 8.014 8.072 165,217 +0.03(+0.36%)
Oct 12, 2012 8.085 8.089 8.026 8.043 151,283 -0.04(-0.47%)
Oct 11, 2012 8.047 8.093 8.043 8.081 229,208 +0.00(+0.05%)
Oct 10, 2012 8.093 8.144 8.068 8.077 193,703 -0.03(-0.41%)
Oct 09, 2012 8.148 8.190 8.098 8.110 175,220 -0.05(-0.57%)
Oct 08, 2012 8.040 8.157 8.040 8.157 183,430 +0.10(+1.19%)
Oct 05, 2012 8.024 8.065 8.024 8.061 142,940 +0.04(+0.52%)
Oct 04, 2012 7.990 8.026 7.974 8.019 313,097 +0.02(+0.21%)
Oct 03, 2012 8.003 8.036 7.999 8.003 317,787 -0.02(-0.21%)
Oct 02, 2012 8.040 8.088 7.999 8.019 194,850 -0.03(-0.41%)
Oct 01, 2012 8.057 8.169 8.040 8.053 285,711 -0.02(-0.21%)
Sep 28, 2012 8.090 8.140 8.061 8.069 338,286 -0.04(-0.51%)
Sep 27, 2012 8.136 8.148 8.082 8.111 133,269 +0.01(+0.10%)
Sep 26, 2012 8.103 8.153 8.080 8.103 216,268 +0.02(+0.21%)
Sep 25, 2012 8.115 8.157 8.057 8.086 326,131 +0.00(+0.00%)
Sep 24, 2012 8.015 8.086 7.982 8.086 234,408 +0.07(+0.88%)
Sep 21, 2012 7.965 8.028 7.944 8.015 226,538 +0.07(+0.94%)
Sep 20, 2012 7.894 7.949 7.878 7.940 237,398 +0.04(+0.47%)
Sep 19, 2012 7.882 7.936 7.865 7.903 262,220 +0.03(+0.42%)
Sep 18, 2012 7.857 7.878 7.832 7.869 342,887 +0.03(+0.43%)
Sep 17, 2012 7.911 7.911 7.824 7.836 263,281 -0.07(-0.84%)
Sep 14, 2012 7.928 7.928 7.853 7.903 329,445 +0.02(+0.21%)
Sep 13, 2012 7.849 7.924 7.849 7.886 247,481 +0.03(+0.37%)
Sep 12, 2012 7.936 7.936 7.832 7.857 244,791 -0.03(-0.43%)
Sep 11, 2012 7.850 7.945 7.850 7.891 236,703 +0.05(+0.63%)
Sep 10, 2012 7.841 7.870 7.829 7.841 213,858 -0.01(-0.16%)
Sep 07, 2012 7.874 7.891 7.837 7.854 260,041 -0.02(-0.32%)
Sep 06, 2012 7.858 7.903 7.841 7.879 319,871 +0.04(+0.48%)
Sep 05, 2012 7.804 7.862 7.775 7.841 208,219 +0.04(+0.48%)
Sep 04, 2012 7.800 7.821 7.787 7.804 315,057 +0.02(+0.32%)
Aug 31, 2012 7.787 7.812 7.771 7.779 262,916 +0.00(+0.05%)
Aug 30, 2012 7.721 7.783 7.692 7.775 326,230 +0.05(+0.59%)
Aug 29, 2012 7.692 7.729 7.680 7.729 245,037 +0.08(+1.08%)
Aug 27, 2012 7.642 7.676 7.642 7.647 250,809 -0.01(-0.11%)
Aug 24, 2012 7.622 7.655 7.605 7.655 229,434 +0.03(+0.43%)
Aug 23, 2012 7.738 7.763 7.622 7.622 375,320 -0.14(-1.87%)
Aug 22, 2012 7.792 7.804 7.758 7.767 140,045 -0.05(-0.69%)
Aug 21, 2012 7.841 7.866 7.819 7.821 181,740 -0.02(-0.26%)
Aug 20, 2012 7.874 7.887 7.833 7.841 331,138 -0.05(-0.58%)
Aug 17, 2012 7.870 7.903 7.854 7.887 140,021 +0.02(+0.21%)
Aug 16, 2012 7.816 7.874 7.808 7.870 255,510 +0.05(+0.69%)
Aug 15, 2012 7.821 7.849 7.787 7.816 197,007 -0.03(-0.42%)
Aug 14, 2012 7.845 7.862 7.816 7.850 361,103 +0.04(+0.48%)
Aug 13, 2012 7.804 7.816 7.783 7.812 166,275 -0.02(-0.21%)
Aug 10, 2012 7.808 7.841 7.804 7.829 110,790 -0.01(-0.16%)
Aug 09, 2012 7.829 7.850 7.808 7.841 144,784 +0.01(+0.15%)
Aug 08, 2012 7.792 7.829 7.763 7.829 214,111 +0.02(+0.21%)
Aug 07, 2012 7.772 7.838 7.772 7.813 285,457 +0.05(+0.64%)
Aug 06, 2012 7.726 7.825 7.726 7.763 357,325 +0.01(+0.16%)
Aug 03, 2012 7.735 7.788 7.677 7.751 281,936 +0.08(+1.07%)
Aug 02, 2012 7.710 7.722 7.636 7.669 237,728 -0.07(-0.85%)
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.