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 28, 2007 6.469 6.500 6.452 6.459 266,120 -0.02(-0.26%)
Sep 27, 2007 6.496 6.500 6.459 6.476 307,445 +0.02(+0.26%)
Sep 26, 2007 6.473 6.483 6.449 6.459 225,235 -0.01(-0.16%)
Sep 25, 2007 6.411 6.473 6.411 6.469 283,119 -0.03(-0.42%)
Sep 24, 2007 6.541 6.554 6.486 6.496 278,078 -0.04(-0.68%)
Sep 21, 2007 6.531 6.571 6.517 6.541 229,778 +0.03(+0.42%)
Sep 20, 2007 6.585 6.589 6.496 6.513 528,724 -0.09(-1.29%)
Sep 19, 2007 6.582 6.619 6.568 6.599 345,253 +0.08(+1.15%)
Sep 18, 2007 6.391 6.524 6.346 6.524 412,077 +0.21(+3.30%)
Sep 17, 2007 6.346 6.346 6.312 6.316 154,162 -0.05(-0.80%)
Sep 14, 2007 6.343 6.370 6.329 6.367 141,853 +0.00(+0.05%)
Sep 13, 2007 6.357 6.428 6.350 6.363 265,534 +0.04(+0.59%)
Sep 12, 2007 6.336 6.357 6.312 6.326 181,419 -0.04(-0.64%)
Sep 11, 2007 6.285 6.367 6.285 6.367 176,437 +0.07(+1.14%)
Sep 10, 2007 6.312 6.353 6.254 6.295 241,208 +0.01(+0.11%)
Sep 07, 2007 6.292 6.305 6.230 6.288 315,066 -0.06(-0.97%)
Sep 06, 2007 6.377 6.377 6.316 6.350 155,041 +0.01(+0.11%)
Sep 05, 2007 6.411 6.411 6.295 6.343 234,174 -0.11(-1.69%)
Sep 04, 2007 6.401 6.466 6.380 6.452 260,845 +0.04(+0.69%)
Aug 31, 2007 6.394 6.423 6.322 6.408 254,104 +0.08(+1.19%)
Aug 30, 2007 6.316 6.360 6.264 6.333 216,882 -0.02(-0.32%)
Aug 29, 2007 6.295 6.353 6.271 6.353 219,227 +0.10(+1.58%)
Aug 28, 2007 6.387 6.397 6.220 6.254 303,049 -0.16(-2.45%)
Aug 27, 2007 6.500 6.500 6.357 6.411 308,618 -0.08(-1.16%)
Aug 24, 2007 6.459 6.486 6.421 6.486 162,368 +0.04(+0.69%)
Aug 23, 2007 6.449 6.466 6.363 6.442 233,002 +0.03(+0.43%)
Aug 22, 2007 6.377 6.432 6.333 6.415 313,600 +0.10(+1.62%)
Aug 21, 2007 6.251 6.343 6.246 6.312 323,565 +0.06(+0.98%)
Aug 20, 2007 6.241 6.278 6.210 6.251 331,185 +0.06(+1.05%)
Aug 17, 2007 6.094 6.196 5.978 6.186 397,422 +0.29(+4.92%)
Aug 16, 2007 5.834 5.916 5.551 5.896 955,749 -0.07(-1.20%)
Aug 15, 2007 6.039 6.128 5.756 5.968 529,018 -0.14(-2.24%)
Aug 14, 2007 6.200 6.200 6.090 6.104 256,742 -0.09(-1.49%)
Aug 13, 2007 6.264 6.316 6.196 6.196 270,517 -0.01(-0.16%)
Aug 10, 2007 6.193 6.288 6.148 6.206 392,733 -0.10(-1.57%)
Aug 09, 2007 6.244 6.438 6.220 6.305 370,459 -0.11(-1.70%)
Aug 08, 2007 6.370 6.442 6.346 6.415 278,723 +0.05(+0.86%)
Aug 07, 2007 6.295 6.363 6.206 6.360 223,330 +0.10(+1.58%)
Aug 06, 2007 6.179 6.261 6.026 6.261 495,606 +0.00(+0.05%)
Aug 03, 2007 6.319 6.391 6.244 6.258 147,714 -0.13(-2.08%)
Aug 02, 2007 6.397 6.465 6.374 6.391 104,045 +0.03(+0.48%)
Aug 01, 2007 6.343 6.387 6.263 6.360 320,927 +0.01(+0.11%)
Jul 31, 2007 6.466 6.476 6.350 6.353 185,229 -0.03(-0.43%)
Jul 30, 2007 6.363 6.432 6.281 6.380 220,692 +0.06(+1.03%)
Jul 27, 2007 6.336 6.428 6.310 6.316 231,536 -0.08(-1.17%)
Jul 26, 2007 6.408 6.483 6.292 6.391 461,608 -0.14(-2.09%)
Jul 25, 2007 6.503 6.544 6.418 6.527 368,114 +0.01(+0.16%)
Jul 24, 2007 6.670 6.670 6.438 6.517 269,344 -0.17(-2.50%)
Jul 23, 2007 6.698 6.735 6.653 6.684 319,755 +0.05(+0.72%)
Jul 20, 2007 6.667 6.711 6.636 6.636 170,575 -0.06(-0.97%)
Jul 19, 2007 6.725 6.786 6.694 6.701 206,331 -0.00(-0.05%)
Jul 18, 2007 6.647 6.722 6.507 6.705 411,784 +0.02(+0.26%)
Jul 17, 2007 6.742 6.769 6.660 6.687 379,251 -0.05(-0.71%)
Jul 16, 2007 6.807 6.807 6.722 6.735 210,141 -0.08(-1.15%)
Jul 13, 2007 6.790 6.814 6.735 6.814 140,094 +0.07(+1.06%)
Jul 12, 2007 6.619 6.745 6.619 6.742 319,169 +0.10(+1.49%)
Jul 11, 2007 6.585 6.647 6.585 6.643 248,828 +0.03(+0.46%)
Jul 10, 2007 6.708 6.725 6.612 6.612 259,673 -0.16(-2.42%)
Jul 09, 2007 6.851 6.909 6.745 6.776 386,871 -0.05(-0.70%)
Jul 06, 2007 6.773 6.824 6.739 6.824 173,799 +0.04(+0.65%)
Jul 05, 2007 6.752 6.807 6.742 6.780 127,491 +0.03(+0.40%)
Jul 03, 2007 6.715 6.810 6.715 6.752 109,906 +0.00(+0.05%)
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.