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 )

20.47 +0.15 (+0.74%)
Official Closing Price Updated: 7:00 PM 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 30, 2011 6.925 6.929 6.862 6.874 238,184 -0.01(-0.17%)
Dec 29, 2011 6.890 6.890 6.846 6.886 227,760 +0.02(+0.35%)
Dec 28, 2011 6.886 6.913 6.854 6.862 147,578 -0.05(-0.69%)
Dec 27, 2011 6.838 6.913 6.838 6.909 187,166 +0.06(+0.81%)
Dec 23, 2011 6.858 6.886 6.834 6.854 244,047 +0.11(+1.59%)
Dec 21, 2011 6.739 6.759 6.695 6.747 161,430 +0.02(+0.24%)
Dec 20, 2011 6.739 6.747 6.707 6.731 186,500 +0.09(+1.37%)
Dec 19, 2011 6.660 6.727 6.580 6.640 195,793 -0.01(-0.18%)
Dec 16, 2011 6.652 6.727 6.620 6.652 203,997 +0.00(+0.00%)
Dec 15, 2011 6.691 6.719 6.628 6.652 222,584 +0.02(+0.24%)
Dec 14, 2011 6.660 6.683 6.620 6.636 150,461 -0.08(-1.24%)
Dec 13, 2011 6.739 6.802 6.672 6.719 328,710 -0.04(-0.53%)
Dec 12, 2011 6.727 6.767 6.695 6.755 242,306 +0.00(+0.06%)
Dec 09, 2011 6.715 6.771 6.679 6.751 204,509 +0.03(+0.47%)
Dec 08, 2011 6.715 6.759 6.668 6.719 164,318 -0.08(-1.23%)
Dec 07, 2011 6.657 6.803 6.653 6.803 237,600 +0.10(+1.53%)
Dec 06, 2011 6.677 6.728 6.649 6.700 284,971 -0.02(-0.29%)
Dec 05, 2011 6.720 6.760 6.689 6.720 201,167 +0.03(+0.41%)
Dec 02, 2011 6.779 6.793 6.669 6.693 292,484 -0.11(-1.62%)
Dec 01, 2011 6.626 6.803 6.586 6.803 268,051 +0.19(+2.92%)
Nov 30, 2011 6.645 6.704 6.547 6.610 323,508 +0.09(+1.45%)
Nov 29, 2011 6.547 6.586 6.458 6.515 309,434 -0.02(-0.30%)
Nov 28, 2011 6.574 6.614 6.503 6.535 228,289 +0.09(+1.47%)
Nov 25, 2011 6.365 6.480 6.365 6.440 86,034 +0.07(+1.05%)
Nov 23, 2011 6.401 6.401 6.350 6.373 282,776 -0.10(-1.52%)
Nov 22, 2011 6.468 6.507 6.436 6.472 214,048 -0.00(-0.06%)
Nov 21, 2011 6.523 6.523 6.409 6.476 217,191 -0.10(-1.50%)
Nov 18, 2011 6.626 6.626 6.523 6.574 277,149 +0.00(+0.00%)
Nov 17, 2011 6.673 6.673 6.531 6.574 245,161 -0.08(-1.18%)
Nov 16, 2011 6.700 6.764 6.637 6.653 347,732 -0.11(-1.69%)
Nov 15, 2011 6.555 6.775 6.542 6.767 319,933 +0.17(+2.63%)
Nov 14, 2011 6.677 6.677 6.570 6.594 189,346 -0.09(-1.36%)
Nov 11, 2011 6.673 6.724 6.649 6.685 272,313 +0.07(+1.13%)
Nov 10, 2011 6.598 6.618 6.539 6.610 270,489 +0.02(+0.24%)
Nov 09, 2011 6.476 6.606 6.456 6.594 290,606 -0.03(-0.43%)
Nov 08, 2011 6.513 6.626 6.497 6.622 294,941 +0.11(+1.68%)
Nov 07, 2011 6.426 6.520 6.426 6.513 220,279 +0.04(+0.67%)
Nov 04, 2011 6.415 6.469 6.403 6.469 295,877 +0.00(+0.00%)
Nov 03, 2011 6.450 6.513 6.434 6.469 338,088 +0.07(+1.04%)
Nov 02, 2011 6.379 6.477 6.368 6.403 246,736 +0.05(+0.74%)
Nov 01, 2011 6.332 6.411 6.305 6.356 347,555 -0.16(-2.52%)
Oct 31, 2011 6.567 6.607 6.520 6.520 293,800 -0.11(-1.65%)
Oct 28, 2011 6.603 6.650 6.579 6.630 251,962 -0.03(-0.39%)
Oct 27, 2011 6.567 6.705 6.567 6.656 254,591 +0.13(+2.02%)
Oct 26, 2011 6.477 6.532 6.450 6.524 206,373 +0.07(+1.15%)
Oct 25, 2011 6.485 6.505 6.434 6.450 360,517 -0.07(-1.14%)
Oct 24, 2011 6.528 6.534 6.481 6.524 202,675 +0.00(+0.06%)
Oct 21, 2011 6.528 6.573 6.489 6.520 297,926 +0.09(+1.34%)
Oct 20, 2011 6.426 6.461 6.395 6.434 173,881 +0.01(+0.12%)
Oct 19, 2011 6.379 6.458 6.360 6.426 248,509 +0.06(+0.99%)
Oct 18, 2011 6.262 6.379 6.226 6.364 186,023 +0.12(+1.88%)
Oct 17, 2011 6.191 6.270 6.191 6.246 247,078 +0.03(+0.50%)
Oct 14, 2011 6.250 6.250 6.191 6.215 165,543 +0.06(+0.98%)
Oct 13, 2011 6.136 6.164 6.074 6.155 203,203 +0.02(+0.30%)
Oct 12, 2011 6.113 6.172 6.109 6.136 177,175 +0.03(+0.51%)
Oct 11, 2011 6.089 6.128 6.085 6.105 288,852 -0.02(-0.39%)
Oct 10, 2011 6.067 6.183 6.067 6.129 276,248 +0.11(+1.81%)
Oct 07, 2011 6.024 6.071 6.004 6.020 218,541 +0.00(+0.00%)
Oct 06, 2011 5.872 6.020 5.849 6.020 269,515 +0.16(+2.66%)
Oct 05, 2011 5.849 5.886 5.806 5.864 409,588 +0.02(+0.39%)
Oct 04, 2011 5.934 5.938 5.740 5.842 551,169 -0.12(-1.95%)
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.