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 )

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2010 5.650 5.650 5.610 5.621 159,103 +0.00(+0.00%)
Oct 28, 2010 5.643 5.654 5.592 5.621 186,615 -0.00(-0.06%)
Oct 27, 2010 5.643 5.646 5.610 5.624 177,474 -0.03(-0.52%)
Oct 25, 2010 5.650 5.664 5.592 5.654 277,860 +0.05(+0.91%)
Oct 22, 2010 5.643 5.643 5.595 5.602 248,379 -0.03(-0.45%)
Oct 21, 2010 5.632 5.661 5.602 5.628 330,390 +0.01(+0.26%)
Oct 20, 2010 5.592 5.621 5.577 5.613 255,225 +0.05(+0.89%)
Oct 19, 2010 5.643 5.650 5.544 5.564 421,634 -0.10(-1.78%)
Oct 18, 2010 5.661 5.675 5.643 5.664 312,215 -0.00(-0.06%)
Oct 15, 2010 5.650 5.668 5.622 5.668 284,440 +0.03(+0.45%)
Oct 14, 2010 5.617 5.650 5.613 5.643 219,534 +0.03(+0.45%)
Oct 13, 2010 5.675 5.683 5.613 5.617 337,608 -0.06(-1.03%)
Oct 12, 2010 5.654 5.679 5.621 5.675 299,944 +0.01(+0.26%)
Oct 11, 2010 5.701 5.716 5.661 5.661 333,978 +0.02(+0.39%)
Oct 08, 2010 5.639 5.639 5.602 5.639 204,400 +0.03(+0.45%)
Oct 07, 2010 5.617 5.643 5.584 5.613 250,517 +0.02(+0.33%)
Oct 06, 2010 5.591 5.609 5.579 5.595 241,416 -0.01(-0.19%)
Oct 05, 2010 5.551 5.606 5.537 5.606 288,623 +0.08(+1.44%)
Oct 04, 2010 5.598 5.606 5.501 5.526 349,416 -0.09(-1.55%)
Oct 01, 2010 5.613 5.624 5.548 5.613 427,412 +0.08(+1.51%)
Sep 30, 2010 5.569 5.569 5.493 5.530 509,719 +0.02(+0.39%)
Sep 29, 2010 5.486 5.526 5.486 5.508 306,671 +0.00(+0.03%)
Sep 28, 2010 5.461 5.537 5.424 5.506 540,194 +0.07(+1.31%)
Sep 27, 2010 5.453 5.453 5.406 5.435 324,263 +0.01(+0.13%)
Sep 24, 2010 5.399 5.435 5.399 5.428 446,284 +0.05(+0.94%)
Sep 23, 2010 5.381 5.414 5.341 5.377 308,212 -0.01(-0.13%)
Sep 22, 2010 5.403 5.429 5.366 5.385 300,896 -0.01(-0.27%)
Sep 21, 2010 5.395 5.406 5.327 5.399 418,258 +0.01(+0.20%)
Sep 20, 2010 5.381 5.403 5.356 5.388 328,748 +0.03(+0.47%)
Sep 17, 2010 5.363 5.377 5.312 5.363 381,316 +0.00(+0.07%)
Sep 15, 2010 5.345 5.374 5.337 5.359 461,345 +0.01(+0.27%)
Sep 14, 2010 5.334 5.374 5.308 5.345 415,983 +0.01(+0.14%)
Sep 13, 2010 5.356 5.366 5.316 5.337 326,370 -0.00(-0.07%)
Sep 10, 2010 5.348 5.366 5.319 5.341 253,005 +0.00(+0.07%)
Sep 09, 2010 5.388 5.392 5.334 5.337 299,663 -0.01(-0.12%)
Sep 08, 2010 5.442 5.517 5.305 5.344 393,158 +0.05(+1.01%)
Sep 07, 2010 5.312 5.323 5.261 5.290 360,658 -0.04(-0.81%)
Sep 03, 2010 5.272 5.333 5.261 5.333 358,641 +0.06(+1.16%)
Sep 02, 2010 5.269 5.272 5.218 5.272 313,160 +0.01(+0.21%)
Sep 01, 2010 5.197 5.276 5.186 5.261 544,287 +0.10(+1.96%)
Aug 31, 2010 5.164 5.168 5.114 5.160 423,796 +0.02(+0.33%)
Aug 30, 2010 5.157 5.177 5.135 5.144 268,847 -0.03(-0.54%)
Aug 27, 2010 5.171 5.182 5.099 5.171 315,085 +0.05(+0.91%)
Aug 26, 2010 5.157 5.164 5.096 5.124 321,404 +0.00(+0.00%)
Aug 25, 2010 5.070 5.124 5.056 5.124 390,228 +0.05(+1.07%)
Aug 24, 2010 5.092 5.142 5.068 5.070 552,121 -0.04(-0.85%)
Aug 23, 2010 5.139 5.151 5.081 5.114 333,855 -0.01(-0.21%)
Aug 20, 2010 5.124 5.132 5.098 5.124 232,217 -0.01(-0.14%)
Aug 19, 2010 5.182 5.215 5.100 5.132 313,673 -0.08(-1.59%)
Aug 18, 2010 5.189 5.215 5.160 5.215 577,606 +0.04(+0.84%)
Aug 17, 2010 5.132 5.193 5.128 5.171 338,789 +0.07(+1.34%)
Aug 16, 2010 5.060 5.106 5.060 5.103 337,748 +0.02(+0.43%)
Aug 13, 2010 5.081 5.096 5.057 5.081 280,210 +0.04(+0.79%)
Aug 12, 2010 5.009 5.052 4.995 5.042 398,120 +0.02(+0.43%)
Aug 11, 2010 5.052 5.071 5.020 5.020 443,482 -0.12(-2.31%)
Aug 10, 2010 5.211 5.211 5.106 5.139 560,912 -0.03(-0.55%)
Aug 09, 2010 5.149 5.171 5.142 5.167 563,195 +0.03(+0.56%)
Aug 06, 2010 5.139 5.146 5.117 5.139 282,583 +0.01(+0.14%)
Aug 05, 2010 5.174 5.185 5.132 5.132 365,547 -0.05(-1.04%)
Aug 04, 2010 5.200 5.214 5.168 5.185 220,170 -0.01(-0.21%)
Aug 03, 2010 5.196 5.203 5.117 5.196 269,693 -0.01(-0.14%)
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.