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 )

20.29 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 8.194 8.282 8.144 8.260 176,982 +0.09(+1.07%)
Jun 27, 2013 8.062 8.184 8.062 8.172 294,092 +0.14(+1.80%)
Jun 26, 2013 7.918 8.032 7.909 8.027 268,216 +0.14(+1.84%)
Jun 25, 2013 7.865 7.891 7.773 7.883 348,593 +0.11(+1.47%)
Jun 24, 2013 7.957 7.957 7.617 7.768 801,915 -0.27(-3.33%)
Jun 21, 2013 8.036 8.049 7.940 8.036 392,739 +0.04(+0.44%)
Jun 20, 2013 8.190 8.216 7.966 8.001 409,422 -0.28(-3.34%)
Jun 19, 2013 8.383 8.383 8.273 8.277 328,538 -0.08(-1.00%)
Jun 18, 2013 8.277 8.361 8.277 8.361 433,222 +0.06(+0.74%)
Jun 17, 2013 8.291 8.335 8.269 8.299 377,384 +0.04(+0.48%)
Jun 14, 2013 8.238 8.286 8.234 8.260 388,204 +0.02(+0.27%)
Jun 13, 2013 8.225 8.238 8.133 8.238 478,072 +0.06(+0.70%)
Jun 12, 2013 8.361 8.392 8.181 8.181 372,617 -0.17(-2.00%)
Jun 11, 2013 8.321 8.365 8.317 8.348 384,967 -0.06(-0.69%)
Jun 10, 2013 8.458 8.471 8.397 8.405 225,745 -0.03(-0.31%)
Jun 07, 2013 8.353 8.460 8.344 8.432 303,987 +0.08(+0.99%)
Jun 06, 2013 8.309 8.366 8.257 8.349 487,893 +0.03(+0.42%)
Jun 05, 2013 8.318 8.366 8.266 8.314 238,792 -0.07(-0.83%)
Jun 04, 2013 8.301 8.392 8.301 8.384 436,012 +0.06(+0.73%)
Jun 03, 2013 8.488 8.488 8.157 8.322 790,995 -0.16(-1.85%)
May 31, 2013 8.755 8.755 8.480 8.480 587,544 -0.26(-2.95%)
May 30, 2013 8.777 8.820 8.715 8.737 312,953 +0.01(+0.10%)
May 29, 2013 8.964 8.964 8.685 8.729 571,611 -0.30(-3.29%)
May 28, 2013 9.091 9.152 9.012 9.025 202,610 -0.03(-0.34%)
May 24, 2013 9.095 9.095 9.012 9.056 217,959 -0.05(-0.58%)
May 23, 2013 9.135 9.253 9.008 9.108 245,287 -0.08(-0.86%)
May 22, 2013 9.327 9.392 9.167 9.187 248,839 -0.12(-1.31%)
May 21, 2013 9.318 9.340 9.305 9.309 183,340 +0.02(+0.19%)
May 20, 2013 9.296 9.353 9.279 9.292 156,032 -0.00(-0.05%)
May 17, 2013 9.235 9.305 9.218 9.296 140,686 +0.07(+0.80%)
May 16, 2013 9.222 9.222 9.187 9.222 169,278 -0.00(-0.05%)
May 15, 2013 9.170 9.226 9.113 9.226 217,304 +0.09(+1.00%)
May 13, 2013 9.200 9.200 9.087 9.135 189,904 -0.04(-0.48%)
May 10, 2013 9.126 9.178 9.087 9.178 196,300 +0.03(+0.38%)
May 09, 2013 9.218 9.218 9.143 9.143 250,633 -0.08(-0.91%)
May 08, 2013 9.170 9.257 9.170 9.227 210,126 +0.05(+0.52%)
May 07, 2013 9.170 9.192 9.140 9.179 210,409 +0.02(+0.24%)
May 06, 2013 9.197 9.197 9.127 9.157 245,395 -0.03(-0.28%)
May 03, 2013 9.236 9.197 9.162 9.184 229,892 +0.00(+0.05%)
May 02, 2013 9.144 9.179 9.110 9.179 216,230 +0.07(+0.76%)
May 01, 2013 9.001 9.127 9.001 9.110 298,504 +0.07(+0.82%)
Apr 30, 2013 9.057 9.057 8.992 9.036 239,413 +0.01(+0.14%)
Apr 29, 2013 8.988 9.040 8.988 9.023 206,918 +0.01(+0.14%)
Apr 26, 2013 9.014 9.027 8.949 9.010 220,880 +0.00(+0.00%)
Apr 25, 2013 8.997 9.010 8.966 9.010 282,032 +0.02(+0.24%)
Apr 24, 2013 9.036 9.049 8.988 8.988 273,112 -0.04(-0.48%)
Apr 23, 2013 9.010 9.062 9.009 9.031 376,694 +0.04(+0.48%)
Apr 22, 2013 8.962 8.992 8.940 8.988 198,589 +0.05(+0.58%)
Apr 19, 2013 8.901 8.959 8.888 8.936 179,011 +0.07(+0.73%)
Apr 18, 2013 8.918 8.927 8.818 8.871 237,786 -0.02(-0.20%)
Apr 17, 2013 8.892 8.914 8.842 8.888 248,732 -0.03(-0.29%)
Apr 16, 2013 8.849 8.914 8.840 8.914 255,680 +0.14(+1.58%)
Apr 15, 2013 8.862 8.927 8.762 8.775 297,215 -0.10(-1.13%)
Apr 12, 2013 8.910 8.923 8.784 8.875 262,518 -0.04(-0.44%)
Apr 11, 2013 8.814 8.931 8.810 8.914 289,606 +0.12(+1.33%)
Apr 10, 2013 8.788 8.827 8.762 8.797 531,480 +0.03(+0.35%)
Apr 09, 2013 8.753 8.779 8.725 8.766 359,914 +0.05(+0.54%)
Apr 08, 2013 8.715 8.730 8.680 8.719 306,492 +0.04(+0.45%)
Apr 05, 2013 8.624 8.728 8.624 8.680 271,912 -0.01(-0.15%)
Apr 04, 2013 8.611 8.698 8.611 8.693 307,017 +0.06(+0.70%)
Apr 03, 2013 8.659 8.663 8.602 8.633 458,683 -0.07(-0.84%)
Apr 02, 2013 8.706 8.728 8.663 8.706 371,276 +0.02(+0.20%)
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.