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, 2013 8.164 8.191 8.102 8.173 278,577 +0.02(+0.27%)
Oct 30, 2013 8.178 8.209 8.134 8.151 416,825 -0.01(-0.11%)
Oct 29, 2013 8.138 8.169 8.133 8.160 241,941 +0.04(+0.55%)
Oct 28, 2013 8.124 8.133 8.098 8.115 274,843 +0.00(+0.05%)
Oct 25, 2013 8.066 8.111 8.017 8.111 360,636 +0.07(+0.89%)
Oct 24, 2013 8.008 8.057 8.000 8.040 282,708 +0.05(+0.61%)
Oct 23, 2013 7.937 8.000 7.937 7.991 330,707 +0.06(+0.73%)
Oct 22, 2013 7.879 7.942 7.879 7.933 293,131 +0.05(+0.68%)
Oct 21, 2013 7.844 7.884 7.844 7.879 181,348 +0.04(+0.57%)
Oct 18, 2013 7.763 7.844 7.763 7.835 317,508 +0.07(+0.92%)
Oct 17, 2013 7.674 7.772 7.674 7.763 250,017 +0.07(+0.93%)
Oct 16, 2013 7.665 7.710 7.621 7.692 396,329 +0.03(+0.35%)
Oct 15, 2013 7.705 7.732 7.652 7.665 517,077 -0.06(-0.75%)
Oct 14, 2013 7.710 7.732 7.677 7.723 228,691 +0.01(+0.12%)
Oct 11, 2013 7.692 7.750 7.692 7.714 267,452 +0.00(+0.06%)
Oct 10, 2013 7.661 7.723 7.656 7.710 358,488 +0.09(+1.17%)
Oct 09, 2013 7.567 7.625 7.563 7.621 535,311 +0.05(+0.70%)
Oct 08, 2013 7.599 7.634 7.550 7.568 637,309 -0.06(-0.76%)
Oct 07, 2013 7.648 7.648 7.621 7.626 271,813 -0.05(-0.69%)
Oct 04, 2013 7.665 7.683 7.648 7.679 328,087 +0.01(+0.12%)
Oct 03, 2013 7.674 7.683 7.639 7.670 316,748 -0.03(-0.40%)
Oct 02, 2013 7.626 7.701 7.621 7.701 600,803 -0.04(-0.52%)
Oct 01, 2013 7.705 7.741 7.705 7.741 313,812 +0.02(+0.29%)
Sep 27, 2013 7.688 7.723 7.688 7.719 318,206 +0.00(+0.06%)
Sep 26, 2013 7.670 7.723 7.670 7.714 196,018 +0.03(+0.40%)
Sep 25, 2013 7.670 7.697 7.657 7.683 309,427 -0.01(-0.12%)
Sep 24, 2013 7.621 7.696 7.621 7.692 254,568 +0.09(+1.17%)
Sep 23, 2013 7.617 7.683 7.603 7.603 308,896 -0.04(-0.52%)
Sep 20, 2013 7.701 7.732 7.617 7.643 403,237 -0.07(-0.86%)
Sep 19, 2013 7.701 7.785 7.701 7.710 400,639 +0.01(+0.17%)
Sep 18, 2013 7.612 7.741 7.590 7.696 432,387 +0.08(+1.05%)
Sep 17, 2013 7.599 7.639 7.586 7.617 246,626 +0.00(+0.00%)
Sep 16, 2013 7.674 7.674 7.612 7.617 323,225 -0.02(-0.23%)
Sep 13, 2013 7.603 7.643 7.603 7.634 208,056 +0.01(+0.17%)
Sep 12, 2013 7.657 7.670 7.599 7.621 196,149 -0.02(-0.29%)
Sep 11, 2013 7.643 7.661 7.621 7.643 158,023 -0.02(-0.30%)
Sep 10, 2013 7.670 7.706 7.631 7.666 227,037 +0.05(+0.69%)
Sep 09, 2013 7.604 7.645 7.600 7.613 252,670 +0.01(+0.17%)
Sep 06, 2013 7.644 7.684 7.591 7.600 337,095 -0.06(-0.75%)
Sep 05, 2013 7.657 7.715 7.650 7.657 246,385 -0.03(-0.34%)
Sep 04, 2013 7.750 7.767 7.670 7.684 397,454 -0.10(-1.25%)
Sep 03, 2013 7.860 7.860 7.750 7.781 277,805 -0.00(-0.06%)
Aug 30, 2013 7.803 7.803 7.741 7.785 171,819 +0.01(+0.11%)
Aug 29, 2013 7.745 7.781 7.710 7.776 181,938 +0.03(+0.40%)
Aug 28, 2013 7.710 7.776 7.679 7.745 222,897 +0.05(+0.63%)
Aug 27, 2013 7.706 7.723 7.670 7.697 256,823 -0.07(-0.85%)
Aug 26, 2013 7.754 7.789 7.675 7.763 201,062 +0.03(+0.40%)
Aug 23, 2013 7.662 7.741 7.635 7.732 250,014 +0.10(+1.27%)
Aug 22, 2013 7.552 7.657 7.552 7.635 196,970 +0.09(+1.17%)
Aug 21, 2013 7.587 7.604 7.534 7.547 265,233 -0.03(-0.35%)
Aug 20, 2013 7.543 7.613 7.516 7.574 308,855 +0.01(+0.17%)
Aug 19, 2013 7.763 7.767 7.547 7.560 365,453 -0.19(-2.50%)
Aug 16, 2013 7.864 7.864 7.754 7.754 326,246 -0.10(-1.23%)
Aug 15, 2013 7.983 7.983 7.820 7.851 252,259 -0.17(-2.09%)
Aug 14, 2013 8.115 8.119 8.019 8.019 269,379 -0.12(-1.46%)
Aug 13, 2013 8.177 8.177 8.115 8.137 217,722 -0.03(-0.32%)
Aug 12, 2013 8.142 8.168 8.111 8.164 199,387 +0.01(+0.16%)
Aug 09, 2013 8.173 8.173 8.115 8.151 268,120 -0.02(-0.22%)
Aug 08, 2013 8.239 8.239 8.146 8.168 505,760 -0.04(-0.49%)
Aug 07, 2013 8.187 8.248 8.187 8.209 462,774 -0.00(-0.05%)
Aug 06, 2013 8.248 8.253 8.174 8.213 221,906 -0.06(-0.74%)
Aug 05, 2013 8.336 8.336 8.261 8.274 210,059 -0.07(-0.79%)
Aug 02, 2013 8.380 8.380 8.318 8.340 278,756 -0.05(-0.57%)
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.