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 31, 2011 6.056 6.056 5.906 5.951 293,250 -0.05(-0.76%)
Mar 30, 2011 6.004 6.011 5.974 5.996 222,648 +0.03(+0.44%)
Mar 29, 2011 5.989 5.994 5.962 5.970 157,611 +0.00(+0.00%)
Mar 28, 2011 5.992 5.996 5.955 5.970 215,373 +0.01(+0.19%)
Mar 25, 2011 5.902 5.977 5.902 5.959 184,553 +0.05(+0.76%)
Mar 24, 2011 5.947 5.947 5.902 5.913 241,639 -0.02(-0.32%)
Mar 23, 2011 5.921 5.936 5.868 5.932 261,943 +0.02(+0.32%)
Mar 22, 2011 5.876 5.913 5.861 5.913 376,453 +0.04(+0.64%)
Mar 21, 2011 5.865 5.876 5.853 5.876 307,046 +0.11(+1.96%)
Mar 18, 2011 5.759 5.808 5.741 5.763 178,559 +0.03(+0.59%)
Mar 17, 2011 5.722 5.771 5.703 5.729 192,126 +0.02(+0.33%)
Mar 16, 2011 5.804 5.808 5.654 5.711 341,443 -0.08(-1.36%)
Mar 15, 2011 5.763 5.806 5.759 5.789 274,362 -0.05(-0.77%)
Mar 14, 2011 5.898 5.898 5.812 5.835 239,877 -0.07(-1.21%)
Mar 11, 2011 5.887 5.921 5.868 5.906 230,715 +0.01(+0.13%)
Mar 10, 2011 5.897 5.932 5.873 5.898 225,232 -0.02(-0.38%)
Mar 09, 2011 5.966 5.966 5.903 5.921 161,098 -0.00(-0.06%)
Mar 08, 2011 5.857 5.928 5.827 5.924 164,916 +0.08(+1.34%)
Mar 07, 2011 5.894 5.898 5.817 5.846 241,267 -0.01(-0.13%)
Mar 04, 2011 5.880 5.883 5.809 5.853 185,262 -0.03(-0.57%)
Mar 03, 2011 5.853 5.887 5.853 5.887 251,525 +0.06(+0.96%)
Mar 02, 2011 5.782 5.850 5.782 5.831 189,939 +0.03(+0.45%)
Mar 01, 2011 5.846 5.846 5.775 5.805 254,866 -0.03(-0.45%)
Feb 28, 2011 5.801 5.831 5.771 5.831 260,226 +0.08(+1.36%)
Feb 25, 2011 5.700 5.753 5.700 5.753 151,737 +0.06(+1.12%)
Feb 24, 2011 5.723 5.753 5.655 5.689 322,005 -0.00(-0.07%)
Feb 23, 2011 5.741 5.753 5.671 5.693 276,567 -0.02(-0.33%)
Feb 22, 2011 5.775 5.805 5.693 5.711 333,300 -0.07(-1.23%)
Feb 18, 2011 5.771 5.805 5.745 5.782 319,687 +0.03(+0.45%)
Feb 17, 2011 5.749 5.779 5.711 5.756 245,175 -0.00(-0.06%)
Feb 16, 2011 5.749 5.775 5.741 5.760 242,488 +0.04(+0.65%)
Feb 15, 2011 5.745 5.779 5.711 5.723 282,258 -0.05(-0.84%)
Feb 14, 2011 5.794 5.816 5.745 5.771 251,769 -0.02(-0.32%)
Feb 11, 2011 5.738 5.790 5.726 5.790 160,478 +0.05(+0.91%)
Feb 10, 2011 5.708 5.779 5.704 5.738 262,999 +0.03(+0.52%)
Feb 09, 2011 5.734 5.734 5.671 5.708 377,980 -0.00(-0.06%)
Feb 08, 2011 5.659 5.711 5.659 5.711 352,061 +0.05(+0.92%)
Feb 07, 2011 5.674 5.707 5.652 5.659 394,452 -0.02(-0.39%)
Feb 04, 2011 5.685 5.704 5.670 5.681 257,189 -0.01(-0.13%)
Feb 03, 2011 5.744 5.752 5.689 5.689 218,422 -0.06(-1.03%)
Feb 02, 2011 5.737 5.793 5.733 5.748 264,813 -0.04(-0.77%)
Feb 01, 2011 5.767 5.808 5.759 5.793 267,061 +0.04(+0.78%)
Jan 31, 2011 5.748 5.782 5.733 5.748 197,958 +0.03(+0.58%)
Jan 28, 2011 5.759 5.767 5.674 5.715 178,388 -0.01(-0.26%)
Jan 27, 2011 5.763 5.763 5.707 5.730 145,644 -0.01(-0.26%)
Jan 26, 2011 5.726 5.748 5.722 5.744 197,115 +0.06(+1.11%)
Jan 25, 2011 5.667 5.711 5.659 5.681 277,483 +0.01(+0.13%)
Jan 24, 2011 5.626 5.674 5.603 5.674 294,662 +0.04(+0.73%)
Jan 21, 2011 5.596 5.637 5.589 5.633 297,274 +0.06(+1.13%)
Jan 20, 2011 5.548 5.594 5.542 5.570 288,902 +0.03(+0.47%)
Jan 19, 2011 5.559 5.563 5.525 5.544 250,111 -0.01(-0.13%)
Jan 18, 2011 5.551 5.551 5.525 5.551 329,108 +0.01(+0.20%)
Jan 14, 2011 5.533 5.548 5.514 5.540 400,904 +0.02(+0.34%)
Jan 13, 2011 5.540 5.551 5.511 5.522 196,019 +0.00(+0.07%)
Jan 12, 2011 5.514 5.566 5.514 5.518 292,965 -0.00(-0.07%)
Jan 11, 2011 5.655 5.659 5.511 5.522 250,200 -0.05(-0.93%)
Jan 10, 2011 5.547 5.573 5.518 5.573 197,918 +0.03(+0.47%)
Jan 07, 2011 5.551 5.581 5.529 5.547 281,878 -0.01(-0.13%)
Jan 06, 2011 5.566 5.566 5.536 5.555 436,530 +0.00(+0.07%)
Jan 05, 2011 5.518 5.551 5.514 5.551 276,689 +0.01(+0.27%)
Jan 04, 2011 5.547 5.547 5.507 5.536 184,899 -0.02(-0.33%)
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.