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 (%)
Nov 30, 2006 6.836 6.850 6.777 6.846 491,099 +0.04(+0.66%)
Nov 29, 2006 6.747 6.805 6.747 6.802 354,860 +0.07(+0.97%)
Nov 28, 2006 6.705 6.743 6.678 6.736 698,950 +0.04(+0.56%)
Nov 27, 2006 6.719 6.747 6.657 6.699 934,747 -0.05(-0.71%)
Nov 24, 2006 6.743 6.757 6.709 6.747 259,377 -0.01(-0.15%)
Nov 22, 2006 6.712 6.757 6.702 6.757 801,420 +0.03(+0.51%)
Nov 21, 2006 6.712 6.729 6.685 6.723 451,508 +0.02(+0.26%)
Nov 20, 2006 6.702 6.716 6.681 6.705 373,491 +0.03(+0.52%)
Nov 17, 2006 6.705 6.705 6.664 6.671 356,898 -0.04(-0.61%)
Nov 16, 2006 6.678 6.716 6.675 6.712 774,638 +0.02(+0.31%)
Nov 15, 2006 6.685 6.716 6.675 6.692 496,339 -0.01(-0.20%)
Nov 14, 2006 6.702 6.716 6.647 6.705 530,980 +0.00(+0.05%)
Nov 13, 2006 6.705 6.729 6.671 6.702 563,293 +0.00(+0.00%)
Nov 10, 2006 6.702 6.705 6.671 6.702 233,468 +0.00(+0.05%)
Nov 09, 2006 6.716 6.716 6.675 6.699 331,863 -0.01(-0.15%)
Nov 08, 2006 6.671 6.709 6.657 6.709 908,839 +0.02(+0.31%)
Nov 07, 2006 6.705 6.705 6.668 6.688 361,264 -0.02(-0.26%)
Nov 06, 2006 6.695 6.726 6.650 6.705 395,906 +0.04(+0.67%)
Nov 03, 2006 6.661 6.692 6.613 6.661 312,067 +0.00(+0.00%)
Nov 02, 2006 6.716 6.740 6.565 6.661 834,024 -0.05(-0.82%)
Nov 01, 2006 6.695 6.760 6.692 6.716 620,059 +0.03(+0.51%)
Oct 31, 2006 6.695 6.726 6.654 6.681 445,977 +0.01(+0.10%)
Oct 30, 2006 6.705 6.712 6.657 6.675 535,929 -0.02(-0.36%)
Oct 27, 2006 6.750 6.764 6.644 6.699 399,109 -0.03(-0.46%)
Oct 26, 2006 6.723 6.729 6.668 6.729 403,766 +0.03(+0.41%)
Oct 25, 2006 6.654 6.716 6.650 6.702 605,504 +0.02(+0.36%)
Oct 24, 2006 6.699 6.716 6.637 6.678 563,876 -0.04(-0.66%)
Oct 23, 2006 6.681 6.729 6.681 6.723 477,999 +0.04(+0.62%)
Oct 20, 2006 6.675 6.699 6.633 6.681 271,312 +0.00(+0.00%)
Oct 19, 2006 6.613 6.681 6.603 6.681 310,321 +0.04(+0.62%)
Oct 18, 2006 6.626 6.647 6.592 6.640 387,464 +0.04(+0.57%)
Oct 17, 2006 6.620 6.637 6.575 6.602 358,645 -0.01(-0.21%)
Oct 16, 2006 6.626 6.633 6.575 6.616 319,054 +0.03(+0.47%)
Oct 13, 2006 6.561 6.650 6.544 6.585 290,525 +0.03(+0.42%)
Oct 12, 2006 6.537 6.575 6.516 6.558 464,899 +0.04(+0.69%)
Oct 11, 2006 6.503 6.516 6.479 6.513 282,374 +0.02(+0.26%)
Oct 10, 2006 6.492 6.496 6.468 6.496 183,980 +0.00(+0.00%)
Oct 09, 2006 6.503 6.510 6.458 6.496 269,274 +0.00(+0.00%)
Oct 06, 2006 6.513 6.523 6.475 6.496 283,539 -0.02(-0.26%)
Oct 05, 2006 6.523 6.527 6.462 6.513 327,205 -0.01(-0.16%)
Oct 04, 2006 6.444 6.523 6.441 6.523 387,173 +0.08(+1.23%)
Oct 03, 2006 6.479 6.506 6.410 6.444 454,128 -0.06(-0.95%)
Oct 02, 2006 6.506 6.510 6.475 6.506 234,924 +0.02(+0.37%)
Sep 29, 2006 6.510 6.510 6.448 6.482 351,949 -0.01(-0.21%)
Sep 28, 2006 6.506 6.510 6.475 6.496 261,706 -0.01(-0.11%)
Sep 27, 2006 6.492 6.513 6.475 6.503 409,588 +0.01(+0.21%)
Sep 26, 2006 6.506 6.506 6.407 6.489 694,292 +0.01(+0.21%)
Sep 25, 2006 6.386 6.475 6.348 6.475 646,841 +0.09(+1.45%)
Sep 22, 2006 6.358 6.389 6.324 6.383 563,002 +0.02(+0.27%)
Sep 21, 2006 6.358 6.379 6.345 6.365 251,226 -0.01(-0.16%)
Sep 20, 2006 6.369 6.389 6.338 6.376 390,084 +0.04(+0.60%)
Sep 19, 2006 6.386 6.389 6.310 6.338 540,296 -0.04(-0.65%)
Sep 18, 2006 6.389 6.417 6.338 6.379 458,786 +0.00(+0.00%)
Sep 15, 2006 6.341 6.383 6.307 6.379 269,565 +0.04(+0.71%)
Sep 14, 2006 6.345 6.383 6.300 6.334 369,707 -0.01(-0.11%)
Sep 13, 2006 6.283 6.345 6.276 6.341 307,118 +0.03(+0.49%)
Sep 12, 2006 6.307 6.310 6.262 6.310 211,635 +0.05(+0.77%)
Sep 11, 2006 6.286 6.324 6.252 6.262 305,372 -0.02(-0.38%)
Sep 08, 2006 6.266 6.310 6.255 6.286 201,155 +0.03(+0.44%)
Sep 07, 2006 6.334 6.350 6.235 6.259 232,886 -0.11(-1.67%)
Sep 06, 2006 6.420 6.424 6.338 6.365 312,358 -0.02(-0.32%)
Sep 05, 2006 6.389 6.427 6.355 6.386 298,385 -0.04(-0.59%)
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.