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 UNCHANGED
Streaming Delayed 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, 2014 10.49 10.50 10.37 10.43 220,595 +0.07(+0.69%)
Oct 30, 2014 10.23 10.38 10.23 10.36 160,081 +0.10(+1.02%)
Oct 29, 2014 10.34 10.34 10.20 10.26 173,947 -0.07(-0.69%)
Oct 28, 2014 10.26 10.33 10.16 10.33 154,860 +0.11(+1.12%)
Oct 27, 2014 10.15 10.23 10.17 10.21 213,273 +0.04(+0.38%)
Oct 24, 2014 10.12 10.19 10.09 10.17 171,158 +0.11(+1.04%)
Oct 23, 2014 10.06 10.10 9.983 10.07 217,174 +0.09(+0.91%)
Oct 22, 2014 9.959 10.07 9.959 9.978 449,035 +0.04(+0.38%)
Oct 21, 2014 9.882 9.954 9.839 9.940 160,468 +0.08(+0.82%)
Oct 20, 2014 9.792 9.863 9.768 9.859 234,597 +0.10(+1.03%)
Oct 17, 2014 9.758 9.808 9.715 9.758 168,669 +0.10(+1.04%)
Oct 16, 2014 9.596 9.696 9.582 9.658 345,853 +0.00(+0.05%)
Oct 15, 2014 9.672 9.682 9.395 9.653 324,534 -0.10(-0.98%)
Oct 14, 2014 9.691 9.773 9.682 9.749 166,536 +0.06(+0.64%)
Oct 13, 2014 9.720 9.796 9.687 9.687 242,936 -0.03(-0.34%)
Oct 10, 2014 9.801 9.854 9.711 9.720 163,180 -0.05(-0.54%)
Oct 09, 2014 9.959 9.968 9.758 9.773 312,559 -0.17(-1.68%)
Oct 08, 2014 9.783 9.954 9.783 9.939 131,899 +0.15(+1.50%)
Oct 07, 2014 9.726 9.825 9.707 9.792 151,934 +0.03(+0.29%)
Oct 06, 2014 9.716 9.802 9.716 9.764 208,870 +0.07(+0.69%)
Oct 03, 2014 9.654 9.726 9.597 9.697 185,100 +0.06(+0.59%)
Oct 02, 2014 9.759 9.759 9.588 9.640 219,725 -0.11(-1.17%)
Oct 01, 2014 9.759 9.816 9.754 9.754 224,640 -0.03(-0.34%)
Sep 30, 2014 9.764 9.830 9.745 9.787 155,133 +0.06(+0.59%)
Sep 29, 2014 9.612 9.754 9.593 9.730 166,841 +0.03(+0.34%)
Sep 26, 2014 9.659 9.721 9.626 9.697 164,625 +0.00(+0.00%)
Sep 25, 2014 9.802 9.802 9.683 9.697 158,582 -0.07(-0.73%)
Sep 24, 2014 9.745 9.792 9.721 9.768 93,343 +0.02(+0.19%)
Sep 23, 2014 9.797 9.821 9.740 9.749 126,534 -0.03(-0.34%)
Sep 22, 2014 9.825 9.844 9.783 9.783 84,936 -0.09(-0.91%)
Sep 19, 2014 9.825 9.882 9.825 9.873 111,640 +0.09(+0.91%)
Sep 18, 2014 9.835 9.840 9.745 9.784 141,276 -0.03(-0.28%)
Sep 17, 2014 9.854 9.854 9.792 9.811 121,284 -0.01(-0.15%)
Sep 16, 2014 9.740 9.840 9.740 9.825 171,768 +0.09(+0.93%)
Sep 15, 2014 9.783 9.811 9.726 9.735 204,686 -0.03(-0.29%)
Sep 12, 2014 9.849 9.849 9.726 9.764 171,393 -0.07(-0.72%)
Sep 11, 2014 9.754 9.849 9.754 9.835 172,794 +0.03(+0.34%)
Sep 10, 2014 9.825 9.825 9.759 9.802 170,008 +0.00(+0.00%)
Sep 09, 2014 9.877 9.877 9.801 9.801 136,814 -0.09(-0.91%)
Sep 08, 2014 9.905 9.962 9.867 9.891 157,294 -0.04(-0.38%)
Sep 05, 2014 9.905 9.933 9.896 9.929 144,030 +0.02(+0.19%)
Sep 04, 2014 9.966 9.966 9.881 9.910 241,843 -0.05(-0.52%)
Sep 03, 2014 9.919 9.971 9.919 9.962 173,667 +0.07(+0.72%)
Sep 02, 2014 9.952 9.957 9.867 9.891 249,320 -0.05(-0.52%)
Aug 29, 2014 9.929 9.943 9.943 9.943 151,446 +0.03(+0.33%)
Aug 28, 2014 9.886 9.914 9.886 9.910 120,951 +0.02(+0.19%)
Aug 27, 2014 9.896 9.896 9.881 9.891 201,141 +0.03(+0.34%)
Aug 26, 2014 9.867 9.891 9.839 9.858 222,240 +0.01(+0.10%)
Aug 25, 2014 9.910 9.910 9.825 9.848 166,135 -0.00(-0.05%)
Aug 22, 2014 9.877 9.877 9.806 9.853 161,371 +0.00(+0.00%)
Aug 21, 2014 9.877 9.905 9.844 9.853 185,467 +0.00(+0.05%)
Aug 20, 2014 9.820 9.853 9.797 9.848 98,334 +0.03(+0.31%)
Aug 19, 2014 9.749 9.825 9.721 9.818 163,746 +0.11(+1.10%)
Aug 18, 2014 9.730 9.749 9.693 9.711 243,192 +0.02(+0.24%)
Aug 15, 2014 9.678 9.702 9.641 9.688 97,901 +0.05(+0.49%)
Aug 14, 2014 9.556 9.659 9.556 9.641 112,347 +0.09(+0.94%)
Aug 13, 2014 9.513 9.570 9.471 9.551 122,552 +0.06(+0.60%)
Aug 12, 2014 9.490 9.504 9.475 9.494 102,555 +0.00(+0.00%)
Aug 11, 2014 9.485 9.513 9.438 9.494 156,985 +0.06(+0.65%)
Aug 08, 2014 9.315 9.442 9.310 9.433 220,272 +0.11(+1.22%)
Aug 07, 2014 9.348 9.405 9.315 9.320 138,277 +0.02(+0.21%)
Aug 06, 2014 9.314 9.319 9.263 9.300 184,198 -0.04(-0.40%)
Aug 05, 2014 9.493 9.493 9.310 9.338 261,092 -0.15(-1.63%)
Aug 04, 2014 9.591 9.601 9.399 9.493 236,019 -0.10(-1.08%)
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.