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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2009 2.579 2.603 2.525 2.541 0 -0.10(-3.90%)
Feb 26, 2009 2.603 2.719 2.583 2.644 617,441 +0.07(+2.84%)
Feb 25, 2009 2.566 2.610 2.479 2.571 384,250 +0.00(+0.08%)
Feb 24, 2009 2.470 2.569 2.337 2.569 738,086 +0.21(+9.13%)
Feb 23, 2009 2.511 2.532 2.344 2.354 807,049 -0.15(-6.12%)
Feb 20, 2009 2.675 2.675 2.422 2.508 1,017,244 -0.29(-10.37%)
Feb 19, 2009 2.900 2.965 2.757 2.798 495,240 -0.12(-4.09%)
Feb 18, 2009 3.081 3.081 2.873 2.917 714,070 -0.16(-5.17%)
Feb 17, 2009 3.135 3.153 3.057 3.076 617,239 -0.15(-4.69%)
Feb 13, 2009 3.292 3.292 3.204 3.228 510,408 -0.06(-1.97%)
Feb 12, 2009 3.296 3.299 3.183 3.292 547,306 -0.04(-1.33%)
Feb 11, 2009 3.395 3.395 3.306 3.337 483,581 -0.06(-1.71%)
Feb 10, 2009 3.419 3.446 3.337 3.395 577,126 -0.09(-2.45%)
Feb 09, 2009 3.446 3.487 3.429 3.480 474,026 +0.01(+0.29%)
Feb 06, 2009 3.422 3.490 3.419 3.470 420,612 +0.06(+1.70%)
Feb 05, 2009 3.350 3.425 3.340 3.412 421,002 +0.01(+0.30%)
Feb 04, 2009 3.388 3.453 3.361 3.402 403,143 -0.01(-0.30%)
Feb 03, 2009 3.460 3.460 3.408 3.412 356,004 -0.05(-1.38%)
Feb 02, 2009 3.388 3.460 3.347 3.460 425,319 +0.02(+0.50%)
Jan 30, 2009 3.494 3.494 3.412 3.443 0 -0.03(-0.79%)
Jan 29, 2009 3.456 3.473 3.429 3.470 348,917 +0.01(+0.20%)
Jan 28, 2009 3.408 3.490 3.408 3.463 466,209 +0.08(+2.32%)
Jan 27, 2009 3.494 3.494 3.340 3.385 416,963 +0.04(+1.33%)
Jan 26, 2009 3.422 3.429 3.320 3.340 672,977 -0.08(-2.39%)
Jan 23, 2009 3.347 3.463 3.344 3.422 369,563 -0.01(-0.30%)
Jan 22, 2009 3.446 3.480 3.347 3.432 620,516 -0.05(-1.47%)
Jan 21, 2009 3.425 3.483 3.361 3.483 500,027 +0.09(+2.61%)
Jan 20, 2009 3.497 3.531 3.374 3.395 297,449 -0.16(-4.60%)
Jan 16, 2009 3.599 3.613 3.480 3.559 486,093 +0.04(+1.26%)
Jan 15, 2009 3.559 3.559 3.381 3.514 581,789 -0.03(-0.77%)
Jan 14, 2009 3.634 3.647 3.531 3.541 487,886 -0.17(-4.68%)
Jan 13, 2009 3.651 3.715 3.617 3.715 503,468 +0.02(+0.46%)
Jan 12, 2009 3.733 3.811 3.661 3.698 383,690 -0.02(-0.55%)
Jan 09, 2009 3.770 3.831 3.668 3.719 354,413 -0.07(-1.80%)
Jan 08, 2009 3.746 3.787 3.681 3.787 362,640 -0.04(-1.16%)
Jan 07, 2009 3.889 3.900 3.821 3.831 515,320 -0.07(-1.75%)
Jan 06, 2009 3.907 3.965 3.869 3.900 516,566 +0.04(+1.15%)
Jan 05, 2009 3.661 3.855 3.661 3.855 506,050 +0.17(+4.53%)
Jan 02, 2009 3.501 3.692 3.483 3.688 0 +0.17(+4.95%)
Jan 01, 2009 3.408 3.528 3.408 3.514 0 +0.00(+0.00%)
Dec 31, 2008 3.408 3.528 3.408 3.514 559,918 +0.11(+3.21%)
Dec 30, 2008 3.303 3.412 3.303 3.405 504,388 +0.07(+2.04%)
Dec 29, 2008 3.333 3.371 3.238 3.337 575,619 -0.04(-1.11%)
Dec 26, 2008 3.309 3.388 3.309 3.374 311,700 +0.06(+1.75%)
Dec 24, 2008 3.224 3.337 3.219 3.316 317,925 +0.11(+3.51%)
Dec 23, 2008 3.262 3.320 3.183 3.204 539,422 -0.06(-1.78%)
Dec 22, 2008 3.327 3.364 3.197 3.262 408,029 -0.03(-0.83%)
Dec 19, 2008 3.248 3.340 3.241 3.289 276,247 +0.03(+1.05%)
Dec 18, 2008 3.303 3.364 3.228 3.255 358,938 -0.04(-1.14%)
Dec 17, 2008 3.217 3.313 3.183 3.292 300,216 -0.03(-0.82%)
Dec 16, 2008 3.139 3.327 3.074 3.320 366,357 +0.16(+4.96%)
Dec 15, 2008 3.211 3.262 3.077 3.163 346,074 -0.08(-2.42%)
Dec 12, 2008 3.207 3.248 3.146 3.241 239,404 -0.01(-0.42%)
Dec 11, 2008 3.385 3.385 3.221 3.255 346,951 -0.14(-4.22%)
Dec 10, 2008 3.395 3.429 3.313 3.398 384,464 +0.00(+0.10%)
Dec 09, 2008 3.395 3.425 3.350 3.395 770,406 +0.05(+1.43%)
Dec 08, 2008 3.251 3.412 3.251 3.347 563,321 +0.11(+3.48%)
Dec 05, 2008 3.105 3.238 3.002 3.234 362,904 +0.07(+2.27%)
Dec 04, 2008 3.156 3.258 3.091 3.163 434,112 -0.03(-1.07%)
Dec 03, 2008 3.074 3.238 3.064 3.197 443,324 -0.07(-2.09%)
Dec 02, 2008 3.156 3.286 3.037 3.265 655,204 +0.18(+5.86%)
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.