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, 2011 6.109 6.183 6.059 6.086 343,562 -0.06(-0.95%)
Sep 29, 2011 6.152 6.211 6.090 6.144 174,108 +0.05(+0.90%)
Sep 28, 2011 6.176 6.246 6.090 6.090 211,524 -0.05(-0.82%)
Sep 27, 2011 6.117 6.226 6.086 6.141 446,621 +0.11(+1.74%)
Sep 26, 2011 6.043 6.074 6.020 6.035 450,004 +0.00(+0.00%)
Sep 23, 2011 6.067 6.094 6.008 6.035 247,751 -0.00(-0.06%)
Sep 22, 2011 6.168 6.172 6.000 6.039 225,510 -0.17(-2.76%)
Sep 21, 2011 6.339 6.362 6.211 6.211 223,350 -0.11(-1.66%)
Sep 20, 2011 6.397 6.444 6.304 6.316 231,317 -0.02(-0.37%)
Sep 19, 2011 6.390 6.401 6.285 6.339 204,171 -0.11(-1.69%)
Sep 16, 2011 6.503 6.503 6.403 6.448 199,746 -0.00(-0.06%)
Sep 15, 2011 6.421 6.464 6.394 6.452 211,686 +0.07(+1.16%)
Sep 14, 2011 6.362 6.409 6.343 6.378 187,023 +0.02(+0.37%)
Sep 13, 2011 6.324 6.355 6.285 6.355 138,626 +0.05(+0.74%)
Sep 12, 2011 6.257 6.339 6.214 6.308 300,124 -0.05(-0.74%)
Sep 09, 2011 6.339 6.366 6.257 6.355 379,776 -0.02(-0.37%)
Sep 08, 2011 6.491 6.526 6.370 6.378 197,429 -0.12(-1.87%)
Sep 07, 2011 6.406 6.542 6.406 6.499 267,950 +0.12(+1.88%)
Sep 06, 2011 6.271 6.390 6.248 6.379 199,282 -0.00(-0.06%)
Sep 02, 2011 6.472 6.472 6.360 6.383 168,201 -0.16(-2.43%)
Sep 01, 2011 6.484 6.619 6.437 6.542 286,415 +0.09(+1.32%)
Aug 31, 2011 6.526 6.577 6.449 6.457 327,594 -0.01(-0.12%)
Aug 30, 2011 6.461 6.472 6.411 6.464 227,463 -0.02(-0.24%)
Aug 29, 2011 6.314 6.480 6.314 6.480 252,258 +0.20(+3.21%)
Aug 26, 2011 6.201 6.290 6.124 6.279 275,868 +0.05(+0.81%)
Aug 25, 2011 6.283 6.368 6.174 6.228 335,057 -0.04(-0.68%)
Aug 24, 2011 6.209 6.290 6.151 6.271 243,333 +0.05(+0.75%)
Aug 23, 2011 5.981 6.224 5.935 6.224 290,037 +0.31(+5.30%)
Aug 22, 2011 6.097 6.097 5.845 5.911 359,932 -0.04(-0.65%)
Aug 19, 2011 6.023 6.077 5.946 5.950 295,664 -0.12(-1.91%)
Aug 18, 2011 6.074 6.093 5.954 6.066 469,474 -0.08(-1.32%)
Aug 17, 2011 6.244 6.298 6.132 6.147 474,331 -0.08(-1.31%)
Aug 16, 2011 6.224 6.271 6.209 6.228 386,019 -0.02(-0.37%)
Aug 15, 2011 6.039 6.271 6.023 6.252 606,622 +0.27(+4.53%)
Aug 12, 2011 6.043 6.070 5.961 5.981 252,514 +0.03(+0.52%)
Aug 11, 2011 5.686 5.991 5.656 5.950 499,994 +0.30(+5.35%)
Aug 10, 2011 5.632 5.799 5.551 5.648 396,533 +0.03(+0.62%)
Aug 09, 2011 6.124 5.613 5.117 5.613 576,508 +0.24(+4.53%)
Aug 08, 2011 6.081 6.104 5.285 5.370 1,060,929 -0.66(-10.91%)
Aug 05, 2011 6.158 6.211 5.862 6.027 667,217 -0.12(-2.00%)
Aug 04, 2011 6.188 6.234 6.123 6.150 754,512 -0.11(-1.72%)
Aug 03, 2011 6.204 6.265 6.131 6.257 394,211 +0.07(+1.19%)
Aug 02, 2011 6.211 6.277 6.173 6.184 236,925 -0.08(-1.30%)
Aug 01, 2011 6.273 6.292 6.215 6.265 315,460 +0.05(+0.87%)
Jul 29, 2011 6.207 6.234 6.150 6.211 361,544 -0.05(-0.86%)
Jul 28, 2011 6.257 6.283 6.204 6.265 352,493 +0.03(+0.43%)
Jul 27, 2011 6.338 6.338 6.227 6.238 294,800 -0.11(-1.76%)
Jul 26, 2011 6.369 6.373 6.323 6.350 279,016 -0.03(-0.54%)
Jul 25, 2011 6.392 6.429 6.361 6.384 279,872 -0.04(-0.60%)
Jul 22, 2011 6.396 6.427 6.396 6.423 273,175 +0.03(+0.54%)
Jul 21, 2011 6.357 6.396 6.338 6.388 288,897 +0.08(+1.22%)
Jul 20, 2011 6.319 6.327 6.281 6.311 348,889 +0.00(+0.06%)
Jul 19, 2011 6.300 6.319 6.257 6.307 211,007 +0.04(+0.61%)
Jul 18, 2011 6.300 6.304 6.223 6.269 271,798 -0.04(-0.67%)
Jul 15, 2011 6.304 6.319 6.261 6.311 258,884 +0.01(+0.18%)
Jul 14, 2011 6.354 6.354 6.269 6.300 263,499 -0.04(-0.67%)
Jul 13, 2011 6.361 6.392 6.323 6.342 225,829 +0.00(+0.00%)
Jul 12, 2011 6.330 6.361 6.315 6.342 256,594 +0.01(+0.12%)
Jul 11, 2011 6.373 6.373 6.307 6.334 361,403 -0.06(-0.96%)
Jul 08, 2011 6.396 6.404 6.342 6.396 252,905 -0.03(-0.48%)
Jul 07, 2011 6.457 6.457 6.400 6.427 277,876 +0.06(+0.90%)
Jul 06, 2011 6.350 6.373 6.335 6.370 269,821 +0.03(+0.46%)
Jul 05, 2011 6.358 6.373 6.312 6.340 326,027 -0.01(-0.22%)
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.