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 )

20.55 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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, 2007 6.165 6.210 6.073 6.107 614,452 +0.04(+0.73%)
Dec 28, 2007 6.125 6.142 5.978 6.063 534,000 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.002 6.039 586,755 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.082 6.104 547,042 -0.01(-0.22%)
Dec 24, 2007 6.073 6.125 6.070 6.118 296,601 +0.09(+1.47%)
Dec 21, 2007 5.974 6.043 5.974 6.029 367,235 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,716 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.961 445,781 -0.03(-0.57%)
Dec 18, 2007 6.002 6.022 5.907 5.995 506,450 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,286 -0.06(-1.01%)
Dec 14, 2007 6.066 6.101 6.032 6.066 268,758 -0.06(-1.06%)
Dec 13, 2007 6.060 6.159 6.053 6.131 394,199 +0.00(+0.06%)
Dec 12, 2007 6.275 6.346 6.104 6.128 317,117 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.234 425,734 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,589 +0.07(+1.05%)
Dec 07, 2007 6.452 6.541 6.452 6.490 344,081 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.391 6.476 316,824 +0.09(+1.39%)
Dec 05, 2007 6.374 6.408 6.350 6.387 432,300 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,489 -0.06(-0.91%)
Dec 03, 2007 6.237 6.380 6.227 6.363 296,894 +0.12(+1.86%)
Nov 30, 2007 6.210 6.275 6.183 6.247 234,467 +0.06(+1.05%)
Nov 29, 2007 6.148 6.183 6.090 6.183 283,999 -0.01(-0.17%)
Nov 28, 2007 6.118 6.203 6.077 6.193 493,847 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,450 +0.08(+1.25%)
Nov 26, 2007 6.084 6.135 5.971 6.005 165,167 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,720 +0.10(+1.59%)
Nov 21, 2007 6.002 6.053 5.988 6.026 260,845 -0.04(-0.73%)
Nov 20, 2007 6.043 6.114 5.974 6.070 347,598 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,207 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.077 6.142 150,352 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.125 6.169 320,637 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,718 +0.01(+0.11%)
Nov 13, 2007 6.135 6.227 6.107 6.223 218,641 +0.17(+2.88%)
Nov 12, 2007 6.152 6.159 6.049 6.049 552,464 -0.11(-1.83%)
Nov 09, 2007 6.094 6.217 6.080 6.162 377,493 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,898 +0.04(+0.61%)
Nov 07, 2007 6.278 6.299 6.142 6.142 313,600 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,893 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,216 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.425 283,119 -0.02(-0.26%)
Nov 01, 2007 6.524 6.524 6.418 6.442 368,407 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,649 +0.08(+1.21%)
Oct 30, 2007 6.490 6.503 6.455 6.476 240,329 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,071 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,173 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,215 +0.09(+1.41%)
Oct 24, 2007 6.278 6.316 6.237 6.305 304,221 -0.02(-0.32%)
Oct 23, 2007 6.346 6.357 6.299 6.326 163,834 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,295 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,712 -0.15(-2.28%)
Oct 18, 2007 6.415 6.449 6.408 6.442 156,214 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,640 +0.00(+0.00%)
Oct 16, 2007 6.466 6.476 6.445 6.462 319,462 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.449 6.500 386,871 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,073 +0.02(+0.36%)
Oct 11, 2007 6.609 6.640 6.571 6.571 301,291 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,606 -0.02(-0.26%)
Oct 09, 2007 6.589 6.629 6.575 6.626 150,938 +0.03(+0.41%)
Oct 08, 2007 6.589 6.609 6.571 6.599 340,271 +0.00(+0.00%)
Oct 05, 2007 6.541 6.606 6.541 6.599 185,229 +0.08(+1.20%)
Oct 04, 2007 6.507 6.531 6.507 6.520 271,396 +0.03(+0.47%)
Oct 03, 2007 6.490 6.510 6.483 6.490 273,155 -0.03(-0.47%)
Oct 02, 2007 6.524 6.548 6.503 6.520 2,099,659 -0.02(-0.31%)
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.