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 )

20.56 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 4.872 4.941 4.811 4.818 305,306 -0.03(-0.56%)
Jul 30, 2008 4.828 4.881 4.790 4.845 249,265 +0.07(+1.50%)
Jul 29, 2008 4.773 4.825 4.695 4.773 352,109 +0.09(+1.82%)
Jul 28, 2008 4.760 4.814 4.681 4.688 185,428 -0.10(-2.07%)
Jul 25, 2008 4.794 4.821 4.739 4.787 181,448 +0.00(+0.07%)
Jul 24, 2008 4.900 4.930 4.780 4.784 221,416 -0.13(-2.71%)
Jul 23, 2008 4.862 4.933 4.821 4.917 415,412 +0.08(+1.55%)
Jul 22, 2008 4.709 4.848 4.691 4.842 452,282 +0.14(+3.05%)
Jul 21, 2008 4.702 4.756 4.651 4.698 547,080 +0.05(+1.03%)
Jul 18, 2008 4.661 4.698 4.644 4.651 278,480 +0.01(+0.22%)
Jul 17, 2008 4.562 4.671 4.558 4.640 424,972 +0.08(+1.72%)
Jul 16, 2008 4.449 4.562 4.442 4.562 429,495 +0.10(+2.22%)
Jul 15, 2008 4.446 4.538 4.313 4.463 458,742 -0.10(-2.24%)
Jul 14, 2008 4.777 4.787 4.538 4.565 328,788 -0.17(-3.53%)
Jul 11, 2008 4.753 4.787 4.695 4.732 401,300 -0.14(-2.94%)
Jul 10, 2008 4.872 4.917 4.835 4.876 382,660 +0.01(+0.28%)
Jul 09, 2008 4.903 4.975 4.852 4.862 345,623 -0.03(-0.70%)
Jul 08, 2008 4.821 4.906 4.780 4.896 337,029 +0.08(+1.63%)
Jul 07, 2008 4.981 5.005 4.784 4.818 281,874 -0.15(-2.96%)
Jul 04, 2008 4.961 5.009 4.961 4.964 175,182 +0.00(+0.00%)
Jul 03, 2008 4.961 5.009 4.961 4.964 175,182 +0.01(+0.14%)
Jul 02, 2008 4.992 5.036 4.954 4.958 302,738 -0.05(-1.09%)
Jul 01, 2008 4.968 5.080 4.852 5.012 535,287 +0.02(+0.34%)
Jun 30, 2008 5.046 5.046 4.985 4.995 432,006 -0.04(-0.81%)
Jun 27, 2008 5.115 5.118 5.012 5.036 378,560 -0.06(-1.20%)
Jun 26, 2008 5.067 5.118 5.033 5.098 302,835 -0.08(-1.45%)
Jun 25, 2008 5.138 5.234 5.138 5.173 370,813 +0.07(+1.34%)
Jun 24, 2008 5.128 5.166 4.999 5.104 404,837 -0.05(-0.93%)
Jun 23, 2008 5.190 5.214 5.138 5.152 268,154 -0.03(-0.66%)
Jun 20, 2008 5.224 5.224 5.159 5.186 226,753 -0.06(-1.23%)
Jun 19, 2008 5.244 5.268 5.237 5.251 262,407 -0.03(-0.58%)
Jun 18, 2008 5.299 5.299 5.224 5.282 320,696 -0.03(-0.51%)
Jun 17, 2008 5.377 5.394 5.285 5.309 325,048 -0.06(-1.21%)
Jun 16, 2008 5.309 5.374 5.292 5.374 288,459 +0.04(+0.83%)
Jun 13, 2008 5.289 5.330 5.289 5.330 300,107 +0.04(+0.77%)
Jun 12, 2008 5.292 5.330 5.272 5.289 294,614 -0.00(-0.06%)
Jun 11, 2008 5.343 5.360 5.272 5.292 306,346 -0.10(-1.77%)
Jun 10, 2008 5.391 5.422 5.326 5.388 346,264 -0.06(-1.07%)
Jun 09, 2008 5.439 5.497 5.415 5.446 270,391 -0.05(-0.93%)
Jun 06, 2008 5.596 5.602 5.483 5.497 360,552 -0.15(-2.72%)
Jun 05, 2008 5.565 5.650 5.558 5.650 224,362 +0.08(+1.47%)
Jun 04, 2008 5.575 5.589 5.531 5.568 280,098 -0.00(-0.06%)
Jun 03, 2008 5.613 5.637 5.534 5.572 363,507 -0.03(-0.61%)
Jun 02, 2008 5.647 5.647 5.572 5.606 399,577 -0.07(-1.20%)
May 30, 2008 5.715 5.715 5.674 5.674 276,733 -0.02(-0.42%)
May 29, 2008 5.616 5.698 5.616 5.698 256,481 +0.06(+1.03%)
May 28, 2008 5.708 5.708 5.620 5.640 362,032 -0.07(-1.20%)
May 27, 2008 5.674 5.708 5.647 5.708 306,279 +0.05(+0.90%)
May 26, 2008 5.749 5.749 5.647 5.657 0 +0.00(+0.00%)
May 23, 2008 5.749 5.749 5.647 5.657 344,339 -0.10(-1.72%)
May 22, 2008 5.695 5.756 5.695 5.756 250,162 +0.07(+1.20%)
May 21, 2008 5.739 5.756 5.667 5.688 276,525 -0.05(-0.83%)
May 20, 2008 5.722 5.746 5.698 5.736 247,650 -0.02(-0.36%)
May 19, 2008 5.739 5.817 5.736 5.756 289,201 +0.01(+0.12%)
May 16, 2008 5.739 5.749 5.718 5.749 244,447 +0.00(+0.06%)
May 15, 2008 5.729 5.746 5.705 5.746 213,239 +0.00(+0.06%)
May 14, 2008 5.712 5.773 5.710 5.742 301,150 +0.04(+0.72%)
May 13, 2008 5.664 5.718 5.664 5.701 246,929 +0.03(+0.60%)
May 12, 2008 5.671 5.691 5.647 5.667 204,919 -0.00(-0.06%)
May 09, 2008 5.616 5.674 5.616 5.671 161,307 -0.05(-0.89%)
May 08, 2008 5.718 5.845 5.664 5.722 344,400 +0.02(+0.42%)
May 07, 2008 5.742 5.758 5.688 5.698 271,244 -0.05(-0.95%)
May 06, 2008 5.725 5.766 5.701 5.753 226,501 -0.01(-0.18%)
May 05, 2008 5.811 5.812 5.753 5.763 250,514 -0.05(-0.82%)
May 02, 2008 5.705 5.872 5.667 5.811 392,551 +0.07(+1.25%)
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.