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 )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2009 4.169 4.190 4.104 4.128 638,776 -0.01(-0.25%)
Sep 29, 2009 4.142 4.152 4.081 4.139 364,065 -0.01(-0.25%)
Sep 28, 2009 4.108 4.159 4.098 4.149 376,644 +0.09(+2.18%)
Sep 25, 2009 4.033 4.067 4.016 4.060 394,547 +0.02(+0.51%)
Sep 24, 2009 4.091 4.101 4.029 4.040 349,905 -0.04(-1.00%)
Sep 23, 2009 4.132 4.135 4.081 4.081 337,454 -0.02(-0.50%)
Sep 22, 2009 4.091 4.118 4.053 4.101 341,262 +0.04(+0.92%)
Sep 21, 2009 4.070 4.070 4.005 4.064 315,229 -0.01(-0.25%)
Sep 18, 2009 4.111 4.125 4.053 4.074 311,527 -0.01(-0.25%)
Sep 17, 2009 4.081 4.111 4.057 4.084 343,176 +0.05(+1.36%)
Sep 16, 2009 4.005 4.087 4.002 4.029 339,746 +0.04(+0.94%)
Sep 15, 2009 3.944 3.992 3.944 3.992 400,529 +0.05(+1.21%)
Sep 14, 2009 3.907 3.944 3.896 3.944 307,210 +0.02(+0.61%)
Sep 11, 2009 3.913 3.958 3.913 3.920 258,860 +0.01(+0.35%)
Sep 10, 2009 3.879 3.913 3.876 3.907 331,249 +0.03(+0.70%)
Sep 09, 2009 3.889 3.912 3.879 3.879 246,480 -0.02(-0.61%)
Sep 08, 2009 3.900 3.913 3.889 3.903 304,780 +0.02(+0.62%)
Sep 04, 2009 3.866 3.879 3.855 3.879 246,717 +0.02(+0.53%)
Sep 03, 2009 3.838 3.866 3.804 3.859 178,903 +0.04(+1.07%)
Sep 02, 2009 3.828 3.845 3.804 3.818 300,644 -0.04(-1.15%)
Sep 01, 2009 3.893 3.920 3.797 3.862 481,081 -0.05(-1.31%)
Aug 31, 2009 3.951 3.951 3.900 3.913 246,629 -0.04(-1.12%)
Aug 28, 2009 3.999 3.999 3.930 3.958 184,443 +0.00(+0.00%)
Aug 27, 2009 4.002 4.002 3.934 3.958 322,978 -0.04(-0.98%)
Aug 26, 2009 3.825 4.005 3.825 3.997 333,307 +0.04(+0.99%)
Aug 25, 2009 3.907 3.965 3.907 3.958 378,705 +0.05(+1.22%)
Aug 24, 2009 3.937 3.971 3.903 3.910 480,794 -0.01(-0.26%)
Aug 21, 2009 4.005 4.026 3.879 3.920 830,746 -0.03(-0.86%)
Aug 20, 2009 3.879 3.988 3.879 3.954 387,375 +0.09(+2.39%)
Aug 19, 2009 3.862 3.903 3.855 3.862 435,070 -0.04(-1.05%)
Aug 18, 2009 3.907 3.947 3.883 3.903 272,932 -0.00(-0.09%)
Aug 17, 2009 3.947 3.954 3.876 3.907 239,756 -0.13(-3.21%)
Aug 14, 2009 4.070 4.070 3.975 4.036 222,780 -0.00(-0.08%)
Aug 13, 2009 4.005 4.040 3.958 4.040 277,909 +0.06(+1.63%)
Aug 12, 2009 3.913 4.005 3.913 3.975 298,774 +0.04(+1.04%)
Aug 11, 2009 3.985 3.985 3.886 3.934 349,864 -0.08(-1.87%)
Aug 10, 2009 3.920 4.026 3.913 4.009 448,295 +0.06(+1.56%)
Aug 07, 2009 3.920 3.995 3.920 3.947 344,433 +0.04(+1.05%)
Aug 06, 2009 3.995 4.008 3.879 3.907 308,602 -0.08(-1.97%)
Aug 05, 2009 4.074 4.074 3.971 3.985 319,191 -0.11(-2.67%)
Aug 04, 2009 3.958 4.094 3.941 4.094 553,564 +0.11(+2.65%)
Aug 03, 2009 4.019 4.032 3.954 3.988 537,613 +0.01(+0.17%)
Jul 31, 2009 3.896 4.060 3.852 3.982 721,104 +0.11(+2.82%)
Jul 30, 2009 3.654 4.005 3.651 3.872 355,409 +0.07(+1.89%)
Jul 29, 2009 3.780 3.828 3.753 3.801 244,859 +0.02(+0.63%)
Jul 28, 2009 3.797 3.808 3.729 3.777 335,910 -0.02(-0.45%)
Jul 27, 2009 3.763 3.811 3.719 3.794 452,105 +0.04(+1.18%)
Jul 24, 2009 3.678 3.750 3.657 3.750 2,520 +0.08(+2.23%)
Jul 23, 2009 3.644 3.715 3.634 3.668 299,961 +0.04(+1.13%)
Jul 22, 2009 3.541 3.627 3.541 3.627 224,096 +0.05(+1.53%)
Jul 21, 2009 3.565 3.582 3.535 3.572 208,398 +0.01(+0.19%)
Jul 20, 2009 3.552 3.565 3.524 3.565 186,254 +0.04(+1.16%)
Jul 17, 2009 3.531 3.532 3.483 3.524 213,879 -0.01(-0.39%)
Jul 16, 2009 3.487 3.538 3.477 3.538 154,796 +0.05(+1.47%)
Jul 15, 2009 3.470 3.541 3.466 3.487 243,953 +0.04(+1.29%)
Jul 14, 2009 3.419 3.449 3.385 3.443 225,128 +0.01(+0.30%)
Jul 13, 2009 3.395 3.443 3.388 3.432 169,662 +0.03(+0.80%)
Jul 10, 2009 3.320 3.489 3.299 3.405 218,131 +0.10(+3.10%)
Jul 09, 2009 3.330 3.357 3.299 3.303 187,635 -0.04(-1.33%)
Jul 08, 2009 3.432 3.433 3.344 3.347 330,376 -0.10(-2.77%)
Jul 07, 2009 3.449 3.462 3.408 3.443 176,544 -0.02(-0.49%)
Jul 06, 2009 3.477 3.480 3.408 3.460 260,727 -0.03(-0.88%)
Jul 02, 2009 3.422 3.494 3.405 3.490 417,168 +0.00(+0.10%)
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.