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 (%)
Feb 28, 2014 8.876 8.949 8.853 8.899 281,830 +0.05(+0.52%)
Feb 27, 2014 8.853 8.858 8.817 8.853 162,152 +0.03(+0.31%)
Feb 26, 2014 8.839 8.853 8.789 8.826 138,604 +0.02(+0.21%)
Feb 25, 2014 8.839 8.871 8.794 8.807 199,421 -0.03(-0.31%)
Feb 24, 2014 8.890 8.912 8.817 8.835 195,993 -0.01(-0.15%)
Feb 21, 2014 8.848 8.885 8.844 8.848 154,237 +0.03(+0.31%)
Feb 20, 2014 8.725 8.839 8.725 8.821 133,667 +0.09(+0.99%)
Feb 19, 2014 8.762 8.826 8.734 8.734 167,401 -0.03(-0.36%)
Feb 18, 2014 8.743 8.798 8.743 8.766 152,041 +0.04(+0.47%)
Feb 14, 2014 8.716 8.725 8.725 8.725 170,267 +0.01(+0.10%)
Feb 13, 2014 8.602 8.716 8.588 8.716 203,152 +0.10(+1.22%)
Feb 12, 2014 8.584 8.639 8.579 8.611 140,947 +0.01(+0.11%)
Feb 11, 2014 8.511 8.620 8.511 8.602 252,050 +0.09(+1.02%)
Feb 10, 2014 8.411 8.515 8.406 8.515 202,346 +0.08(+0.91%)
Feb 07, 2014 8.375 8.438 8.375 8.438 135,299 +0.06(+0.76%)
Feb 06, 2014 8.357 8.397 8.352 8.375 203,235 +0.01(+0.11%)
Feb 05, 2014 8.357 8.370 8.316 8.366 179,232 -0.00(-0.05%)
Feb 04, 2014 8.338 8.375 8.284 8.370 271,368 +0.04(+0.44%)
Feb 03, 2014 8.434 8.475 8.325 8.334 230,834 -0.08(-0.97%)
Jan 31, 2014 8.311 8.447 8.284 8.416 271,717 +0.07(+0.82%)
Jan 30, 2014 8.338 8.391 8.334 8.347 133,573 +0.06(+0.71%)
Jan 29, 2014 8.357 8.357 8.257 8.288 240,868 -0.01(-0.11%)
Jan 28, 2014 8.307 8.336 8.279 8.298 191,420 +0.01(+0.11%)
Jan 27, 2014 8.298 8.361 8.257 8.288 166,992 -0.02(-0.27%)
Jan 24, 2014 8.393 8.438 8.305 8.311 198,231 -0.13(-1.51%)
Jan 23, 2014 8.438 8.447 8.406 8.438 227,409 -0.02(-0.21%)
Jan 22, 2014 8.406 8.461 8.406 8.456 195,661 +0.06(+0.70%)
Jan 21, 2014 8.347 8.406 8.338 8.397 167,451 +0.06(+0.76%)
Jan 17, 2014 8.347 8.334 8.334 8.334 181,190 +0.00(+0.05%)
Jan 16, 2014 8.311 8.334 8.270 8.329 218,653 +0.03(+0.33%)
Jan 15, 2014 8.302 8.307 8.275 8.302 285,711 -0.00(-0.05%)
Jan 14, 2014 8.257 8.307 8.211 8.307 185,190 +0.04(+0.49%)
Jan 13, 2014 8.316 8.316 8.248 8.266 226,692 -0.05(-0.55%)
Jan 10, 2014 8.234 8.338 8.234 8.311 211,296 +0.10(+1.27%)
Jan 09, 2014 8.207 8.230 8.193 8.207 237,295 -0.01(-0.17%)
Jan 08, 2014 8.211 8.225 8.175 8.220 167,197 +0.02(+0.28%)
Jan 07, 2014 8.148 8.211 7.912 8.198 230,779 +0.06(+0.78%)
Jan 06, 2014 8.148 8.175 8.089 8.134 223,397 -0.02(-0.22%)
Jan 03, 2014 8.198 8.202 8.112 8.152 333,094 -0.03(-0.39%)
Jan 02, 2014 8.234 8.234 8.171 8.184 238,042 -0.08(-0.99%)
Dec 31, 2013 8.293 8.266 8.266 8.266 279,500 +0.01(+0.16%)
Dec 30, 2013 8.293 8.302 8.234 8.252 240,989 -0.03(-0.33%)
Dec 27, 2013 8.298 8.298 8.266 8.279 256,833 -0.02(-0.22%)
Dec 26, 2013 8.248 8.298 8.211 8.298 383,794 +0.07(+0.88%)
Dec 24, 2013 8.166 8.229 8.141 8.225 202,068 +0.06(+0.72%)
Dec 23, 2013 8.117 8.207 8.085 8.166 525,397 +0.08(+1.00%)
Dec 20, 2013 7.968 8.090 7.968 8.085 400,553 +0.12(+1.47%)
Dec 19, 2013 8.112 8.112 7.896 7.968 289,758 +0.01(+0.17%)
Dec 18, 2013 7.882 7.954 7.846 7.954 327,331 +0.08(+1.03%)
Dec 17, 2013 7.864 7.873 7.810 7.873 213,536 +0.01(+0.17%)
Dec 16, 2013 7.770 7.864 7.761 7.860 312,983 +0.09(+1.22%)
Dec 13, 2013 7.770 7.774 7.756 7.765 249,943 +0.01(+0.17%)
Dec 12, 2013 7.738 7.761 7.733 7.752 336,322 +0.00(+0.06%)
Dec 11, 2013 7.779 7.779 7.733 7.747 366,976 -0.04(-0.52%)
Dec 10, 2013 7.806 7.806 7.752 7.788 372,389 +0.01(+0.17%)
Dec 09, 2013 7.823 7.823 7.761 7.774 347,272 -0.02(-0.29%)
Dec 06, 2013 7.841 7.841 7.779 7.796 285,617 +0.02(+0.23%)
Dec 05, 2013 7.868 7.868 7.770 7.779 306,897 -0.08(-1.03%)
Dec 04, 2013 7.864 7.882 7.819 7.859 309,180 -0.00(-0.06%)
Dec 03, 2013 7.868 7.899 7.828 7.864 394,887 +0.01(+0.11%)
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.