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 )

20.47 +0.15 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 3.941 3.941 3.678 3.845 316,005 -0.08(-1.91%)
Sep 29, 2008 4.162 4.162 3.859 3.920 428,523 -0.28(-6.59%)
Sep 26, 2008 4.313 4.316 4.176 4.197 0 -0.16(-3.60%)
Sep 25, 2008 4.231 4.377 4.231 4.354 266,771 +0.15(+3.49%)
Sep 24, 2008 4.111 4.207 4.077 4.207 352,581 +0.12(+3.01%)
Sep 23, 2008 4.162 4.165 4.067 4.084 328,480 -0.12(-2.84%)
Sep 22, 2008 4.381 4.398 4.197 4.203 330,435 -0.20(-4.50%)
Sep 19, 2008 4.060 4.432 4.036 4.401 0 +0.59(+15.38%)
Sep 18, 2008 3.821 3.845 3.487 3.814 727,429 -0.03(-0.71%)
Sep 17, 2008 4.197 4.210 3.828 3.842 704,591 -0.44(-10.28%)
Sep 16, 2008 4.384 4.384 4.183 4.282 690,525 -0.19(-4.34%)
Sep 15, 2008 4.555 4.606 4.466 4.476 285,772 -0.15(-3.32%)
Sep 12, 2008 4.674 4.674 4.568 4.630 355,392 -0.16(-3.28%)
Sep 11, 2008 4.831 4.841 4.746 4.787 383,391 -0.11(-2.30%)
Sep 10, 2008 4.835 4.927 4.835 4.899 327,389 +0.05(+1.06%)
Sep 09, 2008 4.927 4.985 4.838 4.848 462,481 -0.08(-1.52%)
Sep 08, 2008 5.032 5.050 4.855 4.923 283,269 +0.02(+0.35%)
Sep 05, 2008 4.879 4.940 4.828 4.906 0 +0.01(+0.14%)
Sep 04, 2008 4.995 4.998 4.889 4.899 343,202 -0.10(-1.98%)
Sep 03, 2008 5.032 5.067 4.988 4.998 430,281 -0.02(-0.34%)
Sep 02, 2008 5.114 5.169 5.015 5.015 408,035 -0.06(-1.21%)
Aug 29, 2008 5.125 5.165 5.070 5.077 211,965 -0.01(-0.20%)
Aug 28, 2008 5.005 5.101 5.002 5.087 237,628 +0.11(+2.19%)
Aug 27, 2008 4.916 5.046 4.869 4.978 253,804 +0.09(+1.74%)
Aug 26, 2008 4.828 4.918 4.828 4.893 358,232 +0.10(+2.06%)
Aug 25, 2008 4.927 4.930 4.794 4.794 276,109 -0.13(-2.63%)
Aug 22, 2008 4.913 4.978 4.910 4.923 274,409 +0.05(+0.98%)
Aug 21, 2008 4.811 4.913 4.811 4.876 219,398 -0.03(-0.56%)
Aug 20, 2008 4.896 4.930 4.865 4.903 157,384 +0.03(+0.70%)
Aug 19, 2008 4.889 4.927 4.858 4.869 223,832 -0.02(-0.49%)
Aug 18, 2008 4.968 4.981 4.886 4.893 208,896 -0.08(-1.55%)
Aug 15, 2008 4.961 4.978 4.934 4.970 0 -0.00(-0.10%)
Aug 14, 2008 4.913 4.981 4.913 4.974 144,104 +0.06(+1.25%)
Aug 13, 2008 4.882 4.971 4.879 4.913 231,289 -0.01(-0.28%)
Aug 12, 2008 5.036 5.070 4.920 4.927 211,598 -0.12(-2.37%)
Aug 11, 2008 5.029 5.104 4.998 5.046 265,733 -0.03(-0.60%)
Aug 08, 2008 4.947 5.084 4.944 5.077 311,061 +0.14(+2.83%)
Aug 07, 2008 4.998 5.019 4.927 4.937 319,754 -0.08(-1.63%)
Aug 06, 2008 4.981 5.050 4.934 5.019 270,989 +0.02(+0.41%)
Aug 05, 2008 4.910 4.998 4.910 4.998 279,365 +0.09(+1.81%)
Aug 04, 2008 4.961 4.964 4.899 4.910 347,094 -0.06(-1.30%)
Aug 01, 2008 4.818 5.002 4.818 4.974 326,123 +0.16(+3.26%)
Jul 31, 2008 4.872 4.940 4.811 4.818 305,319 -0.03(-0.56%)
Jul 30, 2008 4.828 4.881 4.790 4.845 249,276 +0.07(+1.50%)
Jul 29, 2008 4.773 4.824 4.695 4.773 352,124 +0.09(+1.82%)
Jul 28, 2008 4.760 4.814 4.681 4.688 185,436 -0.10(-2.07%)
Jul 25, 2008 4.794 4.821 4.739 4.787 181,456 +0.00(+0.07%)
Jul 24, 2008 4.899 4.930 4.780 4.783 221,426 -0.13(-2.71%)
Jul 23, 2008 4.862 4.933 4.821 4.916 415,430 +0.08(+1.55%)
Jul 22, 2008 4.708 4.848 4.691 4.841 452,302 +0.14(+3.05%)
Jul 21, 2008 4.702 4.756 4.650 4.698 547,104 +0.05(+1.03%)
Jul 18, 2008 4.661 4.698 4.644 4.650 278,492 +0.01(+0.22%)
Jul 17, 2008 4.562 4.671 4.558 4.640 424,991 +0.08(+1.72%)
Jul 16, 2008 4.449 4.562 4.442 4.562 429,513 +0.10(+2.22%)
Jul 15, 2008 4.446 4.538 4.313 4.463 458,761 -0.10(-2.24%)
Jul 14, 2008 4.777 4.787 4.538 4.565 328,802 -0.17(-3.53%)
Jul 11, 2008 4.753 4.787 4.695 4.732 401,317 -0.14(-2.94%)
Jul 10, 2008 4.872 4.916 4.835 4.876 382,676 +0.01(+0.28%)
Jul 09, 2008 4.903 4.974 4.852 4.862 345,638 -0.03(-0.70%)
Jul 08, 2008 4.821 4.906 4.780 4.896 337,044 +0.08(+1.63%)
Jul 07, 2008 4.981 5.005 4.783 4.818 281,886 -0.15(-2.96%)
Jul 04, 2008 4.961 5.009 4.961 4.964 175,190 +0.00(+0.00%)
Jul 03, 2008 4.961 5.009 4.961 4.964 175,190 +0.01(+0.14%)
Jul 02, 2008 4.992 5.036 4.954 4.957 302,752 -0.05(-1.09%)
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.