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 30, 2015 10.71 10.74 10.67 10.74 128,061 +0.05(+0.48%)
Oct 29, 2015 10.63 10.69 10.61 10.69 100,551 +0.04(+0.34%)
Oct 28, 2015 10.64 10.68 10.59 10.65 88,651 +0.01(+0.10%)
Oct 27, 2015 10.69 10.69 10.63 10.64 160,661 -0.05(-0.48%)
Oct 26, 2015 10.74 10.74 10.66 10.69 186,626 -0.04(-0.33%)
Oct 23, 2015 10.75 10.76 10.69 10.73 214,962 -0.02(-0.14%)
Oct 22, 2015 10.68 10.75 10.66 10.74 119,744 +0.12(+1.11%)
Oct 21, 2015 10.66 10.67 10.62 10.63 74,035 +0.01(+0.05%)
Oct 20, 2015 10.64 10.70 10.62 10.62 125,361 -0.04(-0.38%)
Oct 19, 2015 10.55 10.66 10.50 10.66 239,692 +0.12(+1.12%)
Oct 16, 2015 10.51 10.56 10.48 10.54 120,233 +0.07(+0.68%)
Oct 15, 2015 10.41 10.50 10.40 10.47 120,410 +0.08(+0.74%)
Oct 14, 2015 10.38 10.45 10.38 10.40 127,155 +0.01(+0.05%)
Oct 13, 2015 10.40 10.44 10.38 10.39 103,314 -0.03(-0.25%)
Oct 12, 2015 10.35 10.43 10.35 10.42 108,878 +0.06(+0.54%)
Oct 09, 2015 10.35 10.39 10.32 10.36 134,911 +0.00(+0.00%)
Oct 08, 2015 10.27 10.38 10.23 10.36 122,800 +0.12(+1.16%)
Oct 07, 2015 10.23 10.26 10.20 10.24 127,082 +0.03(+0.25%)
Oct 06, 2015 10.14 10.22 10.11 10.22 165,652 +0.09(+0.85%)
Oct 05, 2015 9.967 10.14 9.921 10.13 200,744 +0.14(+1.43%)
Oct 02, 2015 9.865 9.997 9.819 9.987 177,940 +0.08(+0.77%)
Oct 01, 2015 9.962 9.988 9.870 9.911 187,829 -0.07(-0.71%)
Sep 30, 2015 9.921 9.992 9.880 9.982 152,756 +0.12(+1.19%)
Sep 29, 2015 9.936 9.952 9.840 9.865 168,152 -0.07(-0.67%)
Sep 28, 2015 9.967 10.02 9.911 9.931 121,931 -0.07(-0.71%)
Sep 25, 2015 9.977 10.07 9.957 10.00 100,017 +0.07(+0.67%)
Sep 24, 2015 9.885 9.952 9.865 9.936 123,413 -0.01(-0.05%)
Sep 23, 2015 9.885 9.941 9.860 9.941 124,472 +0.09(+0.88%)
Sep 22, 2015 9.850 9.936 9.850 9.855 108,895 -0.09(-0.92%)
Sep 21, 2015 9.967 9.987 9.936 9.946 128,922 -0.01(-0.05%)
Sep 18, 2015 9.860 9.977 9.860 9.952 124,993 -0.01(-0.05%)
Sep 17, 2015 9.860 10.06 9.860 9.957 154,696 +0.08(+0.82%)
Sep 16, 2015 9.814 9.941 9.794 9.875 175,314 +0.05(+0.47%)
Sep 15, 2015 9.773 9.845 9.758 9.829 138,138 +0.05(+0.47%)
Sep 14, 2015 9.784 9.846 9.779 9.784 84,930 -0.02(-0.21%)
Sep 11, 2015 9.794 9.840 9.784 9.804 140,088 -0.03(-0.28%)
Sep 10, 2015 9.804 9.890 9.804 9.831 87,155 -0.01(-0.08%)
Sep 09, 2015 9.992 10.04 9.840 9.840 80,584 -0.08(-0.76%)
Sep 08, 2015 9.865 9.915 9.829 9.915 100,852 +0.13(+1.29%)
Sep 04, 2015 9.809 9.789 9.789 9.789 96,710 -0.09(-0.92%)
Sep 03, 2015 9.835 9.895 9.835 9.880 77,783 +0.06(+0.62%)
Sep 02, 2015 9.870 9.870 9.776 9.819 90,552 -0.02(-0.15%)
Sep 01, 2015 9.799 9.885 9.799 9.835 157,092 -0.12(-1.16%)
Aug 31, 2015 9.981 9.981 9.900 9.950 124,428 -0.04(-0.36%)
Aug 28, 2015 9.905 10.05 9.905 9.986 136,047 +0.04(+0.45%)
Aug 27, 2015 9.885 9.961 9.855 9.941 205,724 +0.08(+0.77%)
Aug 26, 2015 9.819 9.875 9.693 9.865 187,925 +0.20(+2.04%)
Aug 25, 2015 9.860 9.941 9.658 9.668 290,401 -0.09(-0.93%)
Aug 24, 2015 9.951 10.00 9.668 9.759 477,472 -0.44(-4.31%)
Aug 21, 2015 10.24 10.31 10.20 10.20 249,041 -0.13(-1.22%)
Aug 20, 2015 10.38 10.44 10.32 10.32 130,832 -0.09(-0.83%)
Aug 19, 2015 10.41 10.48 10.40 10.41 172,789 -0.03(-0.29%)
Aug 18, 2015 10.46 10.47 10.41 10.44 136,251 +0.00(+0.00%)
Aug 17, 2015 10.44 10.49 10.43 10.44 182,682 +0.00(+0.00%)
Aug 14, 2015 10.48 10.50 10.42 10.44 147,838 -0.02(-0.15%)
Aug 13, 2015 10.49 10.51 10.45 10.46 101,204 -0.06(-0.53%)
Aug 12, 2015 10.42 10.54 10.42 10.51 202,950 +0.05(+0.48%)
Aug 11, 2015 10.40 10.49 10.40 10.46 168,921 +0.06(+0.54%)
Aug 10, 2015 10.38 10.43 10.36 10.41 148,616 +0.03(+0.29%)
Aug 07, 2015 10.34 10.43 10.34 10.38 171,728 +0.01(+0.10%)
Aug 06, 2015 10.34 10.38 10.30 10.37 142,960 +0.02(+0.19%)
Aug 05, 2015 10.36 10.41 10.35 10.35 91,637 +0.00(+0.00%)
Aug 04, 2015 10.37 10.40 10.33 10.35 177,854 -0.03(-0.29%)
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.