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 )

20.37 +0.05 (+0.25%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 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 (%)
Dec 31, 2009 4.459 4.408 4.408 4.408 289,580 +0.00(+0.08%)
Dec 30, 2009 4.418 4.452 4.398 4.405 288,806 -0.01(-0.23%)
Dec 29, 2009 4.432 4.439 4.405 4.415 276,596 -0.02(-0.38%)
Dec 28, 2009 4.456 4.456 4.367 4.432 403,088 +0.00(+0.08%)
Dec 24, 2009 4.422 4.432 4.398 4.429 174,633 +0.02(+0.46%)
Dec 23, 2009 4.425 4.425 4.364 4.408 405,368 +0.01(+0.15%)
Dec 22, 2009 4.255 4.412 4.255 4.401 286,517 +0.03(+0.78%)
Dec 21, 2009 4.343 4.384 4.341 4.367 218,967 +0.05(+1.11%)
Dec 18, 2009 4.545 4.545 4.289 4.319 336,804 -0.01(-0.32%)
Dec 17, 2009 4.609 4.609 4.323 4.333 265,710 -0.02(-0.47%)
Dec 16, 2009 4.360 4.381 4.340 4.354 356,186 +0.00(+0.00%)
Dec 15, 2009 4.336 4.355 4.313 4.354 344,647 -0.01(-0.16%)
Dec 14, 2009 4.330 4.364 4.320 4.360 407,490 +0.06(+1.51%)
Dec 11, 2009 4.258 4.319 4.237 4.295 331,402 +0.06(+1.45%)
Dec 10, 2009 4.224 4.261 4.200 4.234 367,887 +0.04(+0.98%)
Dec 09, 2009 4.122 4.193 4.122 4.193 392,630 +0.03(+0.74%)
Dec 08, 2009 4.125 4.166 4.125 4.162 308,150 +0.01(+0.33%)
Dec 07, 2009 4.149 4.172 4.139 4.149 343,190 +0.02(+0.50%)
Dec 04, 2009 4.162 4.205 4.118 4.128 589,738 +0.00(+0.00%)
Dec 03, 2009 4.094 4.139 4.081 4.128 552,769 +0.04(+0.92%)
Dec 02, 2009 4.040 4.091 4.040 4.091 255,147 +0.04(+0.93%)
Dec 01, 2009 4.023 4.064 4.021 4.053 341,909 +0.04(+1.11%)
Nov 30, 2009 3.988 4.012 3.978 4.009 231,763 +0.02(+0.60%)
Nov 27, 2009 3.872 3.993 3.855 3.985 207,779 -0.03(-0.76%)
Nov 25, 2009 4.023 4.033 4.013 4.016 283,914 +0.02(+0.43%)
Nov 24, 2009 4.002 4.005 3.975 3.999 390,393 +0.01(+0.34%)
Nov 23, 2009 3.995 4.029 3.982 3.985 433,432 +0.05(+1.21%)
Nov 20, 2009 3.920 3.958 3.917 3.937 216,215 +0.00(+0.00%)
Nov 19, 2009 3.978 3.978 3.924 3.937 330,426 -0.05(-1.28%)
Nov 18, 2009 4.077 4.077 3.965 3.988 308,493 +0.01(+0.17%)
Nov 17, 2009 3.965 3.995 3.958 3.982 282,891 -0.00(-0.09%)
Nov 16, 2009 4.002 4.009 3.975 3.985 470,623 +0.03(+0.69%)
Nov 13, 2009 3.968 3.975 3.951 3.958 264,634 +0.03(+0.87%)
Nov 12, 2009 3.978 3.985 3.923 3.924 189,771 -0.05(-1.37%)
Nov 11, 2009 3.968 3.985 3.961 3.978 346,573 +0.04(+1.13%)
Nov 10, 2009 3.954 3.957 3.907 3.934 324,628 -0.05(-1.24%)
Nov 09, 2009 3.954 3.992 3.954 3.983 269,520 +0.06(+1.61%)
Nov 06, 2009 3.910 3.944 3.907 3.920 219,614 +0.00(+0.00%)
Nov 05, 2009 3.930 3.947 3.910 3.920 260,771 +0.03(+0.79%)
Nov 04, 2009 3.907 3.930 3.889 3.889 334,696 -0.01(-0.26%)
Nov 03, 2009 3.930 3.937 3.889 3.900 235,017 -0.08(-2.06%)
Nov 02, 2009 3.910 3.988 3.903 3.982 266,413 +0.11(+2.76%)
Oct 30, 2009 4.371 4.371 3.835 3.875 472,326 -0.19(-4.57%)
Oct 29, 2009 4.040 4.064 4.040 4.060 180,401 +0.06(+1.45%)
Oct 28, 2009 4.057 4.091 3.975 4.002 372,321 -0.09(-2.25%)
Oct 27, 2009 4.067 4.108 4.046 4.094 392,665 +0.04(+1.10%)
Oct 26, 2009 4.087 4.104 4.026 4.050 278,759 -0.02(-0.50%)
Oct 23, 2009 4.098 4.108 4.070 4.070 194,748 -0.05(-1.16%)
Oct 22, 2009 4.087 4.135 4.070 4.118 244,340 +0.05(+1.26%)
Oct 21, 2009 4.108 4.135 4.067 4.067 270,948 -0.04(-1.00%)
Oct 20, 2009 4.094 4.110 4.067 4.108 208,650 +0.00(+0.08%)
Oct 19, 2009 4.118 4.122 4.077 4.104 344,064 +0.01(+0.33%)
Oct 16, 2009 4.067 4.094 4.064 4.091 216,074 +0.01(+0.25%)
Oct 15, 2009 4.070 4.104 4.052 4.081 320,161 +0.00(+0.00%)
Oct 14, 2009 4.077 4.094 4.060 4.081 319,367 +0.02(+0.59%)
Oct 13, 2009 4.036 4.067 4.036 4.057 310,967 -0.01(-0.17%)
Oct 12, 2009 4.094 4.108 4.046 4.064 358,232 -0.01(-0.17%)
Oct 09, 2009 4.053 4.081 4.050 4.070 161,851 -0.01(-0.25%)
Oct 08, 2009 4.118 4.118 4.050 4.081 417,953 -0.05(-1.16%)
Oct 07, 2009 4.125 4.139 4.111 4.128 407,584 -0.01(-0.16%)
Oct 06, 2009 4.094 4.135 4.067 4.135 414,184 +0.06(+1.51%)
Oct 05, 2009 3.937 4.084 3.937 4.074 243,244 +0.08(+1.88%)
Oct 02, 2009 3.971 4.005 3.944 3.999 347,399 -0.04(-0.93%)
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.