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 )

20.17 +0.11 (+0.55%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 24, 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 (%)
Aug 31, 2011 6.527 6.577 6.450 6.457 327,580 -0.01(-0.12%)
Aug 30, 2011 6.461 6.472 6.411 6.465 227,454 -0.02(-0.24%)
Aug 29, 2011 6.314 6.480 6.314 6.480 252,248 +0.20(+3.21%)
Aug 26, 2011 6.202 6.291 6.124 6.279 275,856 +0.05(+0.81%)
Aug 25, 2011 6.283 6.368 6.174 6.229 335,043 -0.04(-0.68%)
Aug 24, 2011 6.209 6.291 6.151 6.271 243,323 +0.05(+0.75%)
Aug 23, 2011 5.981 6.225 5.935 6.225 290,025 +0.31(+5.30%)
Aug 22, 2011 6.097 6.097 5.845 5.911 359,917 -0.04(-0.65%)
Aug 19, 2011 6.023 6.078 5.946 5.950 295,651 -0.12(-1.91%)
Aug 18, 2011 6.074 6.093 5.954 6.066 469,454 -0.08(-1.32%)
Aug 17, 2011 6.244 6.298 6.132 6.147 474,311 -0.08(-1.31%)
Aug 16, 2011 6.225 6.271 6.209 6.229 386,003 -0.02(-0.37%)
Aug 15, 2011 6.039 6.271 6.023 6.252 606,596 +0.27(+4.53%)
Aug 12, 2011 6.043 6.070 5.962 5.981 252,503 +0.03(+0.52%)
Aug 11, 2011 5.687 5.992 5.656 5.950 499,972 +0.30(+5.35%)
Aug 10, 2011 5.632 5.799 5.551 5.648 396,516 +0.03(+0.62%)
Aug 09, 2011 6.124 5.613 5.118 5.613 576,483 +0.24(+4.53%)
Aug 08, 2011 6.081 6.104 5.285 5.370 1,060,883 -0.66(-10.91%)
Aug 05, 2011 6.158 6.212 5.862 6.027 667,188 -0.12(-2.00%)
Aug 04, 2011 6.189 6.235 6.123 6.150 754,479 -0.11(-1.72%)
Aug 03, 2011 6.204 6.265 6.131 6.258 394,194 +0.07(+1.19%)
Aug 02, 2011 6.212 6.277 6.173 6.184 236,915 -0.08(-1.30%)
Aug 01, 2011 6.273 6.292 6.215 6.265 315,447 +0.05(+0.87%)
Jul 29, 2011 6.208 6.234 6.150 6.212 361,528 -0.05(-0.86%)
Jul 28, 2011 6.258 6.284 6.204 6.265 352,477 +0.03(+0.43%)
Jul 27, 2011 6.338 6.338 6.227 6.239 294,787 -0.11(-1.76%)
Jul 26, 2011 6.369 6.373 6.323 6.350 279,004 -0.03(-0.54%)
Jul 25, 2011 6.392 6.429 6.362 6.385 279,860 -0.04(-0.60%)
Jul 22, 2011 6.396 6.427 6.396 6.423 273,163 +0.03(+0.54%)
Jul 21, 2011 6.358 6.396 6.338 6.388 288,884 +0.08(+1.22%)
Jul 20, 2011 6.319 6.327 6.281 6.312 348,874 +0.00(+0.06%)
Jul 19, 2011 6.300 6.319 6.258 6.308 210,998 +0.04(+0.61%)
Jul 18, 2011 6.300 6.304 6.223 6.269 271,787 -0.04(-0.67%)
Jul 15, 2011 6.304 6.319 6.262 6.312 258,873 +0.01(+0.18%)
Jul 14, 2011 6.354 6.354 6.269 6.300 263,488 -0.04(-0.67%)
Jul 13, 2011 6.362 6.392 6.323 6.342 225,819 +0.00(+0.00%)
Jul 12, 2011 6.331 6.362 6.315 6.342 256,583 +0.01(+0.12%)
Jul 11, 2011 6.373 6.373 6.308 6.335 361,388 -0.06(-0.96%)
Jul 08, 2011 6.396 6.404 6.342 6.396 252,894 -0.03(-0.48%)
Jul 07, 2011 6.458 6.458 6.400 6.427 277,864 +0.06(+0.90%)
Jul 06, 2011 6.351 6.374 6.335 6.370 269,809 +0.03(+0.46%)
Jul 05, 2011 6.358 6.374 6.312 6.341 326,013 -0.01(-0.22%)
Jul 01, 2011 6.278 6.358 6.278 6.354 274,674 +0.06(+0.91%)
Jun 30, 2011 6.301 6.301 6.267 6.297 266,792 +0.02(+0.30%)
Jun 29, 2011 6.255 6.282 6.213 6.278 283,457 +0.02(+0.31%)
Jun 28, 2011 6.205 6.259 6.183 6.259 217,437 +0.06(+1.05%)
Jun 27, 2011 6.133 6.194 6.129 6.194 172,253 +0.07(+1.12%)
Jun 24, 2011 6.152 6.183 6.092 6.125 192,816 -0.03(-0.50%)
Jun 23, 2011 6.133 6.160 6.068 6.156 293,041 -0.01(-0.12%)
Jun 22, 2011 6.152 6.198 6.152 6.163 158,736 +0.00(+0.00%)
Jun 21, 2011 6.141 6.178 6.137 6.163 151,003 +0.05(+0.81%)
Jun 20, 2011 6.097 6.114 6.091 6.114 137,742 +0.05(+0.76%)
Jun 17, 2011 6.053 6.098 6.053 6.068 162,672 +0.04(+0.66%)
Jun 16, 2011 5.991 6.041 5.991 6.028 128,481 +0.03(+0.48%)
Jun 15, 2011 6.121 6.121 5.972 5.999 487,322 -0.16(-2.61%)
Jun 14, 2011 6.083 6.160 6.083 6.160 239,629 +0.08(+1.38%)
Jun 13, 2011 6.087 6.102 6.045 6.076 310,779 -0.03(-0.56%)
Jun 10, 2011 6.148 6.148 6.087 6.110 206,880 -0.04(-0.68%)
Jun 09, 2011 6.129 6.167 6.129 6.152 242,482 +0.04(+0.63%)
Jun 08, 2011 6.098 6.125 6.075 6.113 294,678 -0.01(-0.19%)
Jun 07, 2011 6.037 6.151 6.037 6.125 265,846 +0.02(+0.25%)
Jun 06, 2011 6.205 6.208 6.098 6.110 276,429 -0.09(-1.41%)
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.