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 (%)
Nov 30, 2012 7.644 7.690 7.635 7.690 215,867 +0.05(+0.66%)
Nov 29, 2012 7.681 7.681 7.610 7.639 270,948 +0.00(+0.06%)
Nov 28, 2012 7.623 7.648 7.585 7.635 229,588 +0.01(+0.11%)
Nov 27, 2012 7.631 7.635 7.589 7.627 251,798 +0.01(+0.17%)
Nov 26, 2012 7.623 7.656 7.585 7.614 346,905 +0.00(+0.00%)
Nov 23, 2012 7.627 7.635 7.589 7.614 192,685 +0.04(+0.50%)
Nov 21, 2012 7.593 7.597 7.530 7.576 227,047 +0.03(+0.33%)
Nov 20, 2012 7.551 7.561 7.492 7.551 297,777 +0.00(+0.06%)
Nov 19, 2012 7.530 7.564 7.488 7.547 381,521 +0.14(+1.93%)
Nov 16, 2012 7.135 7.404 7.135 7.404 531,299 +0.27(+3.71%)
Nov 15, 2012 7.151 7.189 7.050 7.139 1,060,162 -0.06(-0.82%)
Nov 14, 2012 7.576 7.576 7.181 7.198 1,050,016 -0.37(-4.84%)
Nov 13, 2012 7.618 7.652 7.467 7.564 657,348 -0.11(-1.37%)
Nov 12, 2012 7.753 7.757 7.656 7.669 283,968 -0.08(-1.09%)
Nov 09, 2012 7.888 7.921 7.715 7.753 430,683 -0.17(-2.12%)
Nov 08, 2012 7.934 7.972 7.909 7.921 221,097 +0.01(+0.10%)
Nov 07, 2012 7.993 7.993 7.838 7.913 454,043 -0.08(-0.99%)
Nov 06, 2012 7.989 8.056 7.972 7.993 228,687 +0.02(+0.26%)
Nov 05, 2012 7.980 8.001 7.968 7.972 239,510 -0.00(-0.05%)
Nov 02, 2012 8.064 8.123 7.976 7.976 261,903 -0.08(-1.04%)
Nov 01, 2012 8.010 8.118 7.980 8.060 262,464 +0.08(+1.00%)
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%)
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.