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 (%)
Dec 31, 2008 3.409 3.528 3.409 3.514 559,894 +0.11(+3.21%)
Dec 30, 2008 3.303 3.412 3.303 3.405 504,366 +0.07(+2.04%)
Dec 29, 2008 3.334 3.371 3.238 3.337 575,595 -0.04(-1.11%)
Dec 26, 2008 3.310 3.388 3.310 3.374 311,686 +0.06(+1.75%)
Dec 24, 2008 3.224 3.337 3.219 3.316 317,911 +0.11(+3.51%)
Dec 23, 2008 3.262 3.320 3.183 3.204 539,399 -0.06(-1.78%)
Dec 22, 2008 3.327 3.364 3.197 3.262 408,012 -0.03(-0.83%)
Dec 19, 2008 3.248 3.340 3.241 3.289 276,235 +0.03(+1.05%)
Dec 18, 2008 3.303 3.364 3.228 3.255 358,923 -0.04(-1.14%)
Dec 17, 2008 3.217 3.313 3.183 3.293 300,203 -0.03(-0.82%)
Dec 16, 2008 3.139 3.327 3.074 3.320 366,341 +0.16(+4.96%)
Dec 15, 2008 3.211 3.262 3.078 3.163 346,059 -0.08(-2.42%)
Dec 12, 2008 3.207 3.248 3.146 3.241 239,394 -0.01(-0.42%)
Dec 11, 2008 3.385 3.385 3.221 3.255 346,936 -0.14(-4.22%)
Dec 10, 2008 3.395 3.429 3.313 3.398 384,448 +0.00(+0.10%)
Dec 09, 2008 3.395 3.426 3.351 3.395 770,373 +0.05(+1.43%)
Dec 08, 2008 3.252 3.412 3.252 3.347 563,297 +0.11(+3.48%)
Dec 05, 2008 3.105 3.238 3.003 3.235 362,888 +0.07(+2.27%)
Dec 04, 2008 3.156 3.258 3.091 3.163 434,093 -0.03(-1.07%)
Dec 03, 2008 3.074 3.238 3.064 3.197 443,305 -0.07(-2.09%)
Dec 02, 2008 3.156 3.286 3.037 3.265 655,176 +0.18(+5.86%)
Dec 01, 2008 3.122 3.125 3.003 3.084 508,950 -0.10(-3.00%)
Nov 28, 2008 2.999 3.183 2.999 3.180 359,433 +0.15(+4.96%)
Nov 26, 2008 2.849 3.033 2.822 3.030 589,273 +0.12(+3.98%)
Nov 25, 2008 2.883 2.931 2.794 2.914 491,843 +0.05(+1.67%)
Nov 24, 2008 2.798 2.910 2.767 2.866 556,110 +0.03(+1.08%)
Nov 21, 2008 2.730 2.835 2.457 2.835 884,392 +0.06(+2.21%)
Nov 20, 2008 3.037 3.050 2.716 2.774 741,141 -0.35(-11.34%)
Nov 19, 2008 3.313 3.395 3.105 3.129 372,068 -0.26(-7.75%)
Nov 18, 2008 3.429 3.436 3.258 3.392 485,093 +0.05(+1.43%)
Nov 17, 2008 3.354 3.432 3.299 3.344 271,258 -0.09(-2.49%)
Nov 14, 2008 3.409 3.484 3.354 3.429 227,536 -0.03(-0.99%)
Nov 13, 2008 3.395 3.514 3.228 3.463 468,018 +0.07(+2.12%)
Nov 12, 2008 3.583 3.586 3.347 3.391 375,426 -0.23(-6.37%)
Nov 11, 2008 3.613 3.711 3.552 3.622 378,164 -0.08(-2.25%)
Nov 10, 2008 3.856 3.856 3.624 3.705 543,338 -0.08(-2.16%)
Nov 07, 2008 3.699 3.832 3.661 3.787 592,078 +0.09(+2.30%)
Nov 06, 2008 3.866 3.886 3.678 3.702 442,607 -0.20(-5.24%)
Nov 05, 2008 3.914 4.023 3.856 3.907 556,134 -0.15(-3.62%)
Nov 04, 2008 3.992 4.084 3.978 4.053 482,103 +0.13(+3.21%)
Nov 03, 2008 3.893 3.944 3.882 3.927 590,510 +0.01(+0.26%)
Oct 31, 2008 3.832 3.989 3.729 3.917 608,279 +0.19(+5.22%)
Oct 30, 2008 3.750 3.856 3.692 3.722 555,334 +0.12(+3.22%)
Oct 29, 2008 3.494 3.709 3.456 3.606 927,097 +0.16(+4.76%)
Oct 28, 2008 3.310 3.443 3.190 3.443 628,385 +0.28(+8.85%)
Oct 27, 2008 3.177 3.313 3.163 3.163 277,513 -0.04(-1.38%)
Oct 24, 2008 3.139 3.306 3.132 3.207 392,528 -0.12(-3.59%)
Oct 23, 2008 3.330 3.439 3.197 3.327 397,349 -0.01(-0.31%)
Oct 22, 2008 3.508 3.511 3.255 3.337 409,155 -0.23(-6.50%)
Oct 21, 2008 3.545 3.617 3.518 3.569 436,731 +0.02(+0.58%)
Oct 20, 2008 3.514 3.583 3.432 3.548 426,379 +0.09(+2.67%)
Oct 17, 2008 3.272 3.490 3.196 3.456 551,503 +0.14(+4.22%)
Oct 16, 2008 3.412 3.412 2.992 3.316 538,634 +0.03(+0.83%)
Oct 15, 2008 3.344 3.429 3.289 3.289 667,614 -0.05(-1.63%)
Oct 14, 2008 3.071 3.378 3.071 3.344 556,365 +0.45(+15.43%)
Oct 13, 2008 2.781 2.900 2.726 2.897 540,407 +0.22(+8.15%)
Oct 10, 2008 2.491 2.730 2.436 2.678 1,037,892 -0.22(-7.54%)
Oct 09, 2008 3.241 3.337 2.723 2.897 862,284 -0.27(-8.41%)
Oct 08, 2008 2.747 3.276 2.730 3.163 748,978 -0.10(-3.03%)
Oct 07, 2008 3.548 3.583 3.211 3.262 576,321 -0.30(-8.52%)
Oct 06, 2008 3.685 3.717 3.204 3.566 737,934 -0.26(-6.70%)
Oct 03, 2008 3.890 3.958 3.760 3.821 289,318 -0.01(-0.16%)
Oct 02, 2008 4.053 4.060 3.818 3.827 279,711 -0.23(-5.58%)
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.