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 )

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2011 6.193 6.306 6.136 6.174 457,264 +0.02(+0.31%)
Apr 28, 2011 6.189 6.189 6.136 6.155 248,296 +0.03(+0.43%)
Apr 27, 2011 6.121 6.136 6.098 6.129 197,669 +0.02(+0.37%)
Apr 26, 2011 6.091 6.113 6.087 6.106 214,970 +0.05(+0.75%)
Apr 25, 2011 6.049 6.061 6.023 6.061 161,628 +0.02(+0.31%)
Apr 21, 2011 6.027 6.061 6.026 6.042 205,739 +0.02(+0.25%)
Apr 20, 2011 6.008 6.042 6.000 6.027 225,271 +0.08(+1.33%)
Apr 19, 2011 5.974 5.974 5.914 5.947 217,426 +0.01(+0.13%)
Apr 18, 2011 5.902 5.943 5.887 5.940 150,316 -0.03(-0.51%)
Apr 15, 2011 5.959 5.981 5.943 5.970 179,511 +0.03(+0.57%)
Apr 14, 2011 5.909 5.960 5.902 5.936 203,510 +0.00(+0.00%)
Apr 13, 2011 5.943 5.962 5.906 5.936 179,437 +0.01(+0.19%)
Apr 12, 2011 5.906 5.932 5.902 5.925 176,613 -0.03(-0.44%)
Apr 11, 2011 5.981 6.019 5.932 5.951 191,074 -0.03(-0.57%)
Apr 08, 2011 6.091 6.095 5.967 5.985 181,514 -0.05(-0.75%)
Apr 07, 2011 6.087 6.106 6.010 6.030 218,355 -0.03(-0.55%)
Apr 06, 2011 6.113 6.143 6.011 6.064 325,714 -0.03(-0.43%)
Apr 05, 2011 6.019 6.102 6.001 6.090 278,090 +0.06(+1.06%)
Apr 04, 2011 6.015 6.026 5.974 6.026 240,404 +0.02(+0.38%)
Apr 01, 2011 5.899 6.019 5.899 6.004 295,359 +0.05(+0.89%)
Mar 31, 2011 6.056 6.056 5.906 5.951 293,237 -0.05(-0.76%)
Mar 30, 2011 6.004 6.011 5.974 5.996 222,638 +0.03(+0.44%)
Mar 29, 2011 5.989 5.995 5.963 5.970 157,604 +0.00(+0.00%)
Mar 28, 2011 5.993 5.996 5.955 5.970 215,364 +0.01(+0.19%)
Mar 25, 2011 5.902 5.978 5.902 5.959 184,545 +0.05(+0.76%)
Mar 24, 2011 5.948 5.948 5.902 5.914 241,629 -0.02(-0.32%)
Mar 23, 2011 5.921 5.936 5.869 5.932 261,932 +0.02(+0.32%)
Mar 22, 2011 5.876 5.914 5.861 5.914 376,437 +0.04(+0.64%)
Mar 21, 2011 5.865 5.876 5.854 5.876 307,033 +0.11(+1.96%)
Mar 18, 2011 5.760 5.809 5.741 5.763 178,551 +0.03(+0.59%)
Mar 17, 2011 5.722 5.771 5.703 5.730 192,117 +0.02(+0.33%)
Mar 16, 2011 5.805 5.809 5.654 5.711 341,429 -0.08(-1.36%)
Mar 15, 2011 5.763 5.806 5.760 5.790 274,351 -0.05(-0.77%)
Mar 14, 2011 5.899 5.899 5.812 5.835 239,867 -0.07(-1.21%)
Mar 11, 2011 5.887 5.921 5.869 5.906 230,706 +0.01(+0.13%)
Mar 10, 2011 5.897 5.932 5.873 5.899 225,223 -0.02(-0.38%)
Mar 09, 2011 5.966 5.966 5.903 5.921 161,091 -0.00(-0.06%)
Mar 08, 2011 5.857 5.928 5.827 5.925 164,909 +0.08(+1.34%)
Mar 07, 2011 5.895 5.898 5.817 5.846 241,257 -0.01(-0.13%)
Mar 04, 2011 5.880 5.884 5.809 5.854 185,254 -0.03(-0.57%)
Mar 03, 2011 5.854 5.887 5.854 5.887 251,515 +0.06(+0.96%)
Mar 02, 2011 5.783 5.850 5.783 5.831 189,931 +0.03(+0.45%)
Mar 01, 2011 5.846 5.846 5.775 5.805 254,856 -0.03(-0.45%)
Feb 28, 2011 5.801 5.831 5.771 5.831 260,215 +0.08(+1.36%)
Feb 25, 2011 5.700 5.753 5.700 5.753 151,730 +0.06(+1.12%)
Feb 24, 2011 5.723 5.753 5.656 5.689 321,991 -0.00(-0.07%)
Feb 23, 2011 5.742 5.753 5.671 5.693 276,555 -0.02(-0.33%)
Feb 22, 2011 5.775 5.805 5.693 5.712 333,286 -0.07(-1.23%)
Feb 18, 2011 5.771 5.805 5.745 5.783 319,673 +0.03(+0.45%)
Feb 17, 2011 5.749 5.779 5.712 5.756 245,165 -0.00(-0.06%)
Feb 16, 2011 5.749 5.775 5.742 5.760 242,477 +0.04(+0.65%)
Feb 15, 2011 5.745 5.779 5.712 5.723 282,246 -0.05(-0.84%)
Feb 14, 2011 5.794 5.816 5.745 5.771 251,758 -0.02(-0.32%)
Feb 11, 2011 5.738 5.790 5.727 5.790 160,471 +0.05(+0.91%)
Feb 10, 2011 5.708 5.779 5.704 5.738 262,988 +0.03(+0.52%)
Feb 09, 2011 5.734 5.734 5.671 5.708 377,964 -0.00(-0.06%)
Feb 08, 2011 5.659 5.711 5.659 5.711 352,046 +0.05(+0.92%)
Feb 07, 2011 5.674 5.708 5.652 5.659 394,435 -0.02(-0.39%)
Feb 04, 2011 5.685 5.704 5.670 5.682 257,178 -0.01(-0.13%)
Feb 03, 2011 5.745 5.752 5.689 5.689 218,413 -0.06(-1.03%)
Feb 02, 2011 5.737 5.793 5.734 5.748 264,801 -0.04(-0.77%)
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.