Skip to main content

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

22.66 +0.15 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.11 14.16 14.06 14.08 141,316 +0.01(+0.04%)
May 30, 2018 13.97 14.11 13.97 14.08 174,196 +0.07(+0.53%)
May 29, 2018 13.97 14.03 13.93 14.00 177,951 +0.03(+0.22%)
May 25, 2018 13.97 13.97 13.97 0 -0.01(-0.04%)
May 24, 2018 13.85 13.98 13.85 13.98 164,291 +0.09(+0.62%)
May 23, 2018 13.82 13.90 13.80 13.89 90,583 +0.07(+0.54%)
May 22, 2018 13.87 13.87 13.77 13.82 84,669 +0.02(+0.13%)
May 21, 2018 13.82 13.85 13.74 13.80 105,429 +0.03(+0.22%)
May 18, 2018 13.74 13.77 13.72 13.77 200,375 +0.03(+0.22%)
May 17, 2018 13.78 13.78 13.70 13.74 142,619 -0.01(-0.04%)
May 16, 2018 13.77 13.77 13.66 13.74 117,162 +0.01(+0.04%)
May 15, 2018 13.80 13.80 13.65 13.74 99,324 -0.09(-0.62%)
May 14, 2018 13.82 13.88 13.79 13.82 77,991 +0.04(+0.27%)
May 11, 2018 13.78 13.84 13.78 13.79 101,587 +0.07(+0.49%)
May 10, 2018 13.75 13.81 13.71 13.72 121,490 -0.01(-0.05%)
May 09, 2018 13.70 13.74 13.62 13.73 194,771 +0.02(+0.18%)
May 08, 2018 13.92 13.92 13.66 13.70 145,096 -0.16(-1.15%)
May 07, 2018 13.82 13.89 13.82 13.86 124,720 +0.01(+0.04%)
May 04, 2018 13.76 13.87 13.70 13.85 137,434 +0.11(+0.80%)
May 03, 2018 13.71 13.76 13.57 13.74 141,370 +0.09(+0.63%)
May 02, 2018 13.62 13.71 13.59 13.66 86,143 +0.05(+0.36%)
May 01, 2018 13.66 13.66 13.57 13.61 138,093 +0.02(+0.18%)
Apr 30, 2018 13.58 13.65 13.55 13.58 170,350 +0.05(+0.36%)
Apr 27, 2018 13.50 13.61 13.49 13.54 109,569 +0.09(+0.64%)
Apr 26, 2018 13.39 13.46 13.36 13.45 125,917 +0.10(+0.78%)
Apr 25, 2018 13.39 13.43 13.30 13.35 164,192 -0.14(-1.05%)
Apr 24, 2018 13.47 13.53 13.43 13.49 159,312 +0.09(+0.64%)
Apr 23, 2018 13.44 13.47 13.37 13.40 150,355 -0.03(-0.23%)
Apr 20, 2018 13.39 13.43 13.32 13.43 164,542 +0.04(+0.32%)
Apr 19, 2018 13.29 13.39 13.27 13.39 78,765 +0.10(+0.74%)
Apr 18, 2018 13.34 13.40 13.28 13.29 124,170 -0.03(-0.23%)
Apr 17, 2018 13.36 13.36 13.30 13.32 103,842 +0.04(+0.32%)
Apr 16, 2018 13.16 13.30 13.16 13.28 131,981 +0.10(+0.74%)
Apr 13, 2018 13.25 13.29 13.18 13.18 93,095 -0.10(-0.79%)
Apr 12, 2018 13.40 13.43 13.27 13.28 109,010 -0.11(-0.82%)
Apr 11, 2018 13.32 13.43 13.32 13.39 143,942 +0.02(+0.17%)
Apr 10, 2018 13.33 13.40 13.29 13.37 246,839 +0.10(+0.78%)
Apr 09, 2018 13.35 13.37 13.25 13.27 107,564 +0.02(+0.14%)
Apr 06, 2018 13.31 13.35 13.22 13.25 108,263 -0.07(-0.55%)
Apr 05, 2018 13.24 13.33 13.17 13.32 149,975 +0.09(+0.69%)
Apr 04, 2018 13.07 13.24 13.07 13.23 144,306 +0.12(+0.93%)
Apr 03, 2018 13.21 13.21 13.07 13.11 139,470 -0.04(-0.32%)
Apr 02, 2018 13.19 13.24 13.10 13.15 217,167 -0.06(-0.46%)
Mar 29, 2018 13.21 13.21 13.21 0 +0.07(+0.51%)
Mar 28, 2018 13.07 13.15 13.06 13.15 115,420 +0.09(+0.65%)
Mar 27, 2018 12.96 13.18 12.96 13.06 147,939 +0.11(+0.85%)
Mar 26, 2018 13.05 13.08 12.91 12.95 215,220 -0.04(-0.28%)
Mar 23, 2018 13.09 13.18 12.99 12.99 124,458 -0.10(-0.75%)
Mar 22, 2018 13.01 13.17 12.99 13.09 153,983 +0.04(+0.33%)
Mar 21, 2018 13.08 13.16 13.03 13.04 164,044 -0.05(-0.37%)
Mar 20, 2018 13.24 13.29 13.09 13.09 163,682 -0.16(-1.20%)
Mar 19, 2018 13.27 13.30 13.18 13.25 90,322 -0.03(-0.23%)
Mar 16, 2018 13.20 13.32 13.20 13.28 136,921 +0.07(+0.51%)
Mar 15, 2018 13.24 13.34 13.17 13.21 235,974 -0.02(-0.14%)
Mar 14, 2018 13.27 13.35 13.22 13.23 183,649 -0.02(-0.14%)
Mar 13, 2018 13.38 13.39 13.24 13.25 101,511 -0.10(-0.78%)
Mar 12, 2018 13.22 13.37 13.21 13.35 195,011 +0.13(+1.01%)
Mar 09, 2018 13.19 13.24 13.18 13.22 113,898 +0.06(+0.45%)
Mar 08, 2018 13.17 13.23 13.15 13.16 170,263 -0.01(-0.09%)
Mar 07, 2018 13.14 13.17 150,414 -0.07(-0.55%)
Mar 06, 2018 13.34 13.34 13.20 13.24 106,405 -0.03(-0.23%)
Mar 05, 2018 13.09 13.28 13.09 13.27 55,947 +0.17(+1.29%)
Mar 02, 2018 13.11 13.13 13.03 13.11 91,917 -0.01(-0.09%)
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.