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 )

20.15 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 31, 2013 8.314 8.314 8.235 8.279 310,690 -0.02(-0.21%)
Jul 30, 2013 8.323 8.323 8.266 8.296 228,258 +0.01(+0.16%)
Jul 29, 2013 8.275 8.336 8.261 8.283 222,749 -0.03(-0.31%)
Jul 26, 2013 8.240 8.319 8.240 8.309 243,986 -0.00(-0.05%)
Jul 25, 2013 8.279 8.323 8.257 8.314 219,925 +0.02(+0.21%)
Jul 24, 2013 8.314 8.318 8.262 8.296 216,594 -0.03(-0.42%)
Jul 23, 2013 8.314 8.353 8.296 8.331 216,162 +0.07(+0.79%)
Jul 22, 2013 8.296 8.301 8.240 8.266 271,279 -0.03(-0.37%)
Jul 19, 2013 8.275 8.349 8.275 8.296 265,089 -0.02(-0.21%)
Jul 18, 2013 8.353 8.370 8.305 8.314 322,607 +0.01(+0.11%)
Jul 17, 2013 8.336 8.336 8.288 8.305 174,387 +0.01(+0.16%)
Jul 16, 2013 8.279 8.305 8.235 8.292 259,994 +0.01(+0.11%)
Jul 15, 2013 8.235 8.298 8.231 8.283 358,983 +0.05(+0.63%)
Jul 12, 2013 8.218 8.231 8.148 8.231 190,907 +0.04(+0.48%)
Jul 11, 2013 8.048 8.209 7.896 8.192 221,708 +0.15(+1.84%)
Jul 10, 2013 8.031 8.053 8.013 8.044 222,133 +0.01(+0.11%)
Jul 09, 2013 8.083 8.066 7.979 8.035 222,691 +0.01(+0.15%)
Jul 08, 2013 8.062 8.070 7.984 8.023 299,529 +0.03(+0.32%)
Jul 05, 2013 8.053 8.131 7.980 7.997 292,106 -0.08(-1.02%)
Jul 03, 2013 8.083 8.109 8.023 8.079 511,218 -0.09(-1.11%)
Jul 02, 2013 8.153 8.218 8.135 8.170 349,753 -0.05(-0.58%)
Jul 01, 2013 8.222 8.278 8.195 8.218 266,529 +0.07(+0.85%)
Jun 28, 2013 8.083 8.170 8.034 8.148 179,404 +0.09(+1.07%)
Jun 27, 2013 7.954 8.073 7.954 8.062 298,118 +0.14(+1.80%)
Jun 26, 2013 7.811 7.923 7.802 7.919 271,887 +0.14(+1.84%)
Jun 25, 2013 7.759 7.785 7.668 7.776 353,365 +0.11(+1.47%)
Jun 24, 2013 7.850 7.850 7.514 7.663 812,892 -0.26(-3.33%)
Jun 21, 2013 7.928 7.941 7.832 7.928 398,115 +0.03(+0.44%)
Jun 20, 2013 8.079 8.105 7.858 7.893 415,026 -0.27(-3.34%)
Jun 19, 2013 8.270 8.270 8.161 8.166 333,035 -0.08(-1.00%)
Jun 18, 2013 8.166 8.248 8.166 8.248 439,153 +0.06(+0.74%)
Jun 17, 2013 8.179 8.222 8.157 8.187 382,550 +0.04(+0.48%)
Jun 14, 2013 8.127 8.174 8.122 8.148 393,518 +0.02(+0.27%)
Jun 13, 2013 8.114 8.127 8.023 8.127 484,616 +0.06(+0.70%)
Jun 12, 2013 8.248 8.278 8.070 8.070 377,718 -0.16(-2.00%)
Jun 11, 2013 8.209 8.252 8.205 8.235 390,236 -0.06(-0.69%)
Jun 10, 2013 8.344 8.357 8.283 8.292 228,835 -0.03(-0.31%)
Jun 07, 2013 8.240 8.346 8.232 8.318 308,148 +0.08(+0.99%)
Jun 06, 2013 8.197 8.253 8.145 8.236 494,572 +0.03(+0.42%)
Jun 05, 2013 8.206 8.253 8.154 8.201 242,061 -0.07(-0.83%)
Jun 04, 2013 8.189 8.279 8.189 8.270 441,980 +0.06(+0.73%)
Jun 03, 2013 8.374 8.374 8.046 8.210 801,822 -0.16(-1.85%)
May 31, 2013 8.637 8.637 8.365 8.365 595,587 -0.25(-2.95%)
May 30, 2013 8.658 8.701 8.598 8.619 317,237 +0.01(+0.10%)
May 29, 2013 8.843 8.843 8.568 8.611 579,436 -0.29(-3.29%)
May 28, 2013 8.968 9.029 8.891 8.904 205,383 -0.03(-0.34%)
May 24, 2013 8.973 8.973 8.891 8.934 220,942 -0.05(-0.58%)
May 23, 2013 9.011 9.128 8.886 8.985 248,645 -0.08(-0.86%)
May 22, 2013 9.201 9.265 9.044 9.063 252,246 -0.12(-1.31%)
May 21, 2013 9.192 9.214 9.179 9.184 185,850 +0.02(+0.19%)
May 20, 2013 9.171 9.227 9.153 9.166 158,168 -0.00(-0.05%)
May 17, 2013 9.110 9.179 9.093 9.171 142,611 +0.07(+0.80%)
May 16, 2013 9.097 9.097 9.063 9.097 171,596 -0.00(-0.05%)
May 15, 2013 9.046 9.102 8.990 9.102 220,278 +0.09(+1.00%)
May 13, 2013 9.076 9.076 8.964 9.011 192,503 -0.04(-0.48%)
May 10, 2013 9.003 9.054 8.964 9.054 198,987 +0.03(+0.38%)
May 09, 2013 9.093 9.093 9.020 9.020 254,063 -0.08(-0.91%)
May 08, 2013 9.047 9.132 9.047 9.102 213,002 +0.05(+0.52%)
May 07, 2013 9.047 9.068 9.017 9.055 213,289 +0.02(+0.24%)
May 06, 2013 9.072 9.072 9.004 9.034 248,754 -0.03(-0.28%)
May 03, 2013 9.111 9.072 9.038 9.060 233,039 +0.00(+0.05%)
May 02, 2013 9.021 9.055 8.987 9.055 219,190 +0.07(+0.76%)
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.