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 -0.51 (-2.48%)
Official Closing 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 28, 2013 8.258 8.266 8.236 8.241 296,645 -0.01(-0.10%)
Feb 27, 2013 8.176 8.249 8.168 8.249 197,893 +0.08(+0.99%)
Feb 26, 2013 8.108 8.168 8.104 8.168 246,261 +0.09(+1.06%)
Feb 25, 2013 8.181 8.206 8.082 8.082 306,050 -0.07(-0.89%)
Feb 22, 2013 8.121 8.164 8.104 8.155 223,189 +0.07(+0.85%)
Feb 21, 2013 8.164 8.164 8.061 8.087 350,704 -0.08(-0.94%)
Feb 20, 2013 8.228 8.249 8.151 8.164 300,397 -0.06(-0.73%)
Feb 19, 2013 8.185 8.223 8.185 8.223 312,217 +0.06(+0.79%)
Feb 15, 2013 8.172 8.202 8.159 8.159 213,038 -0.01(-0.10%)
Feb 14, 2013 8.181 8.189 8.142 8.168 270,167 -0.01(-0.16%)
Feb 13, 2013 8.155 8.181 8.142 8.181 195,259 +0.02(+0.21%)
Feb 12, 2013 8.147 8.168 8.134 8.164 255,165 +0.01(+0.10%)
Feb 11, 2013 8.147 8.155 8.108 8.155 296,259 +0.00(+0.05%)
Feb 08, 2013 8.159 8.164 8.129 8.151 189,931 -0.02(-0.21%)
Feb 07, 2013 8.151 8.181 8.125 8.168 185,687 +0.01(+0.15%)
Feb 06, 2013 8.083 8.160 8.083 8.156 197,795 +0.08(+1.00%)
Feb 04, 2013 8.092 8.100 8.058 8.075 217,350 -0.03(-0.37%)
Feb 01, 2013 8.071 8.134 8.071 8.105 325,397 +0.04(+0.47%)
Jan 31, 2013 8.024 8.088 8.024 8.066 319,774 -0.00(-0.05%)
Jan 30, 2013 8.092 8.096 8.050 8.071 295,596 -0.01(-0.16%)
Jan 29, 2013 8.058 8.083 8.033 8.083 316,200 +0.03(+0.42%)
Jan 28, 2013 8.066 8.066 8.028 8.049 234,708 -0.02(-0.26%)
Jan 25, 2013 8.075 8.075 8.003 8.071 254,961 +0.02(+0.26%)
Jan 24, 2013 8.015 8.054 8.015 8.049 309,086 +0.04(+0.55%)
Jan 23, 2013 8.045 8.045 7.981 8.005 263,260 -0.02(-0.29%)
Jan 22, 2013 7.998 8.037 7.994 8.028 289,686 +0.04(+0.53%)
Jan 18, 2013 7.943 7.986 7.922 7.986 267,093 +0.04(+0.54%)
Jan 17, 2013 7.918 7.943 7.871 7.943 245,366 +0.08(+0.97%)
Jan 16, 2013 7.854 7.875 7.837 7.867 248,395 +0.01(+0.16%)
Jan 15, 2013 7.862 7.867 7.845 7.854 280,282 -0.03(-0.32%)
Jan 14, 2013 7.892 7.913 7.850 7.879 271,148 -0.01(-0.16%)
Jan 11, 2013 7.871 7.892 7.845 7.892 239,559 +0.01(+0.11%)
Jan 10, 2013 7.909 7.909 7.828 7.884 325,155 +0.03(+0.43%)
Jan 09, 2013 7.859 7.880 7.829 7.850 286,931 +0.00(+0.00%)
Jan 08, 2013 7.859 7.871 7.825 7.850 144,170 -0.01(-0.11%)
Jan 07, 2013 7.884 7.888 7.833 7.859 330,521 +0.00(+0.05%)
Jan 04, 2013 7.783 7.865 7.783 7.854 276,503 +0.03(+0.43%)
Jan 03, 2013 7.744 7.825 7.702 7.821 357,041 +0.00(+0.05%)
Jan 02, 2013 7.732 7.816 7.630 7.816 356,947 +0.19(+2.44%)
Dec 31, 2012 7.529 7.630 7.499 7.630 246,091 +0.11(+1.41%)
Dec 28, 2012 7.571 7.575 7.508 7.525 219,772 -0.07(-0.89%)
Dec 27, 2012 7.609 7.613 7.529 7.592 240,840 -0.02(-0.28%)
Dec 26, 2012 7.626 7.656 7.592 7.613 168,957 -0.01(-0.11%)
Dec 24, 2012 7.639 7.639 7.592 7.622 119,969 -0.03(-0.33%)
Dec 21, 2012 7.609 7.651 7.584 7.647 242,977 -0.00(-0.06%)
Dec 20, 2012 7.681 7.681 7.613 7.651 284,357 -0.01(-0.11%)
Dec 19, 2012 7.706 7.706 7.618 7.660 296,400 -0.03(-0.39%)
Dec 18, 2012 7.596 7.689 7.596 7.689 355,077 +0.08(+1.11%)
Dec 17, 2012 7.546 7.613 7.529 7.605 284,770 +0.05(+0.62%)
Dec 14, 2012 7.571 7.571 7.516 7.558 289,523 -0.02(-0.22%)
Dec 13, 2012 7.588 7.601 7.546 7.575 247,997 -0.00(-0.06%)
Dec 12, 2012 7.613 7.626 7.571 7.580 363,295 -0.04(-0.55%)
Dec 11, 2012 7.580 7.622 7.571 7.622 481,700 +0.04(+0.55%)
Dec 10, 2012 7.572 7.601 7.500 7.580 473,167 +0.00(+0.00%)
Dec 07, 2012 7.593 7.609 7.576 7.580 180,070 -0.01(-0.11%)
Dec 06, 2012 7.572 7.626 7.572 7.589 231,164 -0.01(-0.17%)
Dec 05, 2012 7.601 7.622 7.572 7.601 394,582 -0.00(-0.06%)
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.