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 (%)
Mar 28, 2013 8.622 8.630 8.566 8.592 252,612 -0.00(-0.05%)
Mar 27, 2013 8.519 8.596 8.458 8.596 328,856 +0.05(+0.60%)
Mar 26, 2013 8.458 8.549 8.437 8.544 214,244 +0.09(+1.07%)
Mar 25, 2013 8.467 8.540 8.431 8.454 295,707 -0.01(-0.15%)
Mar 22, 2013 8.278 8.476 8.278 8.467 145,060 +0.05(+0.61%)
Mar 21, 2013 8.454 8.476 8.394 8.415 455,026 -0.04(-0.51%)
Mar 20, 2013 8.415 8.458 8.398 8.458 171,230 +0.07(+0.87%)
Mar 19, 2013 8.437 8.441 8.344 8.385 247,237 -0.03(-0.36%)
Mar 18, 2013 8.373 8.450 8.360 8.415 163,348 +0.01(+0.15%)
Mar 15, 2013 8.381 8.403 8.355 8.403 153,568 +0.00(+0.05%)
Mar 14, 2013 8.398 8.411 8.360 8.398 230,413 +0.01(+0.10%)
Mar 13, 2013 8.407 8.407 8.355 8.390 230,402 -0.01(-0.10%)
Mar 12, 2013 8.476 8.480 8.377 8.398 213,292 -0.06(-0.76%)
Mar 11, 2013 8.420 8.467 8.398 8.463 198,640 +0.06(+0.72%)
Mar 08, 2013 8.373 8.403 8.338 8.403 217,503 +0.04(+0.46%)
Mar 07, 2013 8.373 8.377 8.325 8.364 226,696 +0.00(+0.04%)
Mar 06, 2013 8.360 8.365 8.313 8.360 232,971 +0.02(+0.26%)
Mar 05, 2013 8.330 8.407 8.330 8.339 282,555 -0.01(-0.15%)
Mar 04, 2013 8.262 8.352 8.241 8.352 330,438 +0.08(+0.93%)
Mar 01, 2013 8.245 8.279 8.189 8.275 189,246 +0.03(+0.41%)
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%)
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.