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 )

20.36 +0.04 (+0.20%)
Streaming Delayed Price Updated: 12:05 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 (%)
Mar 31, 2008 5.265 5.271 5.193 5.227 294,550 -0.01(-0.26%)
Mar 28, 2008 5.292 5.330 5.240 5.241 267,879 -0.06(-1.09%)
Mar 27, 2008 5.340 5.384 5.299 5.299 323,419 -0.05(-0.96%)
Mar 26, 2008 5.432 5.432 5.316 5.350 251,173 -0.06(-1.12%)
Mar 25, 2008 5.476 5.476 5.347 5.411 351,994 -0.06(-1.01%)
Mar 24, 2008 5.442 5.513 5.432 5.466 414,169 +0.05(+1.01%)
Mar 21, 2008 5.316 5.415 5.268 5.411 446,075 +0.00(+0.00%)
Mar 20, 2008 5.316 5.415 5.268 5.411 446,075 +0.09(+1.67%)
Mar 19, 2008 5.394 5.466 5.323 5.323 451,350 -0.10(-1.76%)
Mar 18, 2008 5.326 5.422 5.319 5.418 465,213 +0.15(+2.78%)
Mar 17, 2008 5.159 5.333 5.132 5.272 421,162 -0.00(-0.06%)
Mar 14, 2008 5.347 5.347 5.162 5.275 307,739 -0.02(-0.39%)
Mar 13, 2008 5.176 5.350 5.166 5.295 277,258 -0.01(-0.13%)
Mar 12, 2008 5.394 5.438 5.285 5.302 348,747 -0.05(-0.96%)
Mar 11, 2008 5.237 5.367 5.203 5.353 355,160 +0.18(+3.56%)
Mar 10, 2008 5.415 5.415 5.159 5.169 375,564 -0.27(-4.96%)
Mar 07, 2008 5.466 5.488 5.394 5.439 283,641 -0.08(-1.36%)
Mar 06, 2008 5.613 5.613 5.504 5.514 260,531 -0.11(-2.00%)
Mar 05, 2008 5.620 5.677 5.571 5.626 297,774 +0.00(+0.06%)
Mar 04, 2008 5.388 5.691 5.388 5.623 284,163 -0.07(-1.20%)
Mar 03, 2008 5.695 5.708 5.643 5.691 340,532 -0.04(-0.77%)
Feb 29, 2008 5.869 5.869 5.701 5.736 294,289 -0.16(-2.66%)
Feb 28, 2008 5.910 5.923 5.865 5.892 176,437 -0.05(-0.92%)
Feb 27, 2008 5.889 5.978 5.889 5.947 216,296 -0.01(-0.23%)
Feb 26, 2008 5.811 5.985 5.797 5.961 279,283 +0.14(+2.34%)
Feb 25, 2008 5.831 5.865 5.790 5.824 168,523 -0.02(-0.41%)
Feb 22, 2008 5.834 5.858 5.746 5.848 392,850 -0.01(-0.12%)
Feb 21, 2008 5.906 5.950 5.831 5.855 162,662 -0.09(-1.44%)
Feb 20, 2008 5.852 5.955 5.814 5.940 143,025 +0.00(+0.06%)
Feb 19, 2008 5.817 5.940 5.773 5.937 225,197 +0.08(+1.40%)
Feb 18, 2008 5.903 5.903 5.804 5.855 0 +0.00(+0.00%)
Feb 15, 2008 5.903 5.903 5.804 5.855 265,827 -0.06(-1.04%)
Feb 14, 2008 6.056 6.056 5.903 5.916 304,515 -0.16(-2.69%)
Feb 13, 2008 6.043 6.094 6.043 6.080 138,629 +0.02(+0.39%)
Feb 12, 2008 6.084 6.101 6.015 6.056 165,288 +0.01(+0.11%)
Feb 11, 2008 6.012 6.125 5.971 6.049 292,498 +0.06(+0.97%)
Feb 08, 2008 5.957 5.995 5.957 5.991 149,033 -0.03(-0.51%)
Feb 07, 2008 5.991 6.053 5.981 6.022 224,796 +0.01(+0.17%)
Feb 06, 2008 6.002 6.094 5.995 6.012 291,033 +0.02(+0.34%)
Feb 05, 2008 6.097 6.124 5.974 5.991 360,201 -0.17(-2.82%)
Feb 04, 2008 6.155 6.206 6.094 6.165 251,759 +0.01(+0.11%)
Feb 01, 2008 6.056 6.159 6.039 6.159 327,736 +0.09(+1.40%)
Jan 31, 2008 5.995 6.090 5.985 6.073 404,263 +0.05(+0.79%)
Jan 30, 2008 5.971 6.060 5.954 6.026 333,530 +0.03(+0.46%)
Jan 29, 2008 5.995 6.039 5.944 5.998 354,046 +0.06(+1.08%)
Jan 28, 2008 5.889 5.934 5.879 5.934 401,095 +0.02(+0.36%)
Jan 25, 2008 5.971 5.988 5.841 5.913 297,481 -0.02(-0.29%)
Jan 24, 2008 5.875 5.933 5.862 5.930 364,011 +0.12(+2.12%)
Jan 23, 2008 5.579 5.807 5.544 5.807 388,923 +0.17(+3.00%)
Jan 22, 2008 5.562 5.664 5.521 5.638 444,439 -0.06(-1.05%)
Jan 21, 2008 5.892 5.913 5.640 5.698 0 +0.00(+0.00%)
Jan 18, 2008 5.892 5.913 5.640 5.698 341,443 -0.18(-3.08%)
Jan 17, 2008 5.961 5.995 5.868 5.879 238,570 -0.09(-1.49%)
Jan 16, 2008 5.947 6.022 5.937 5.968 294,110 -0.03(-0.51%)
Jan 15, 2008 6.015 6.022 5.971 5.998 178,605 -0.08(-1.24%)
Jan 14, 2008 6.073 6.101 6.043 6.073 250,206 +0.01(+0.17%)
Jan 11, 2008 6.097 6.114 6.060 6.063 254,104 -0.05(-0.84%)
Jan 10, 2008 6.036 6.114 5.974 6.114 353,167 +0.03(+0.56%)
Jan 09, 2008 5.971 6.080 5.944 6.080 278,137 +0.07(+1.19%)
Jan 08, 2008 6.066 6.131 5.991 6.008 327,668 -0.02(-0.28%)
Jan 07, 2008 6.019 6.053 5.978 6.026 299,570 +0.02(+0.28%)
Jan 04, 2008 6.070 6.070 5.978 6.008 182,884 -0.09(-1.51%)
Jan 03, 2008 6.107 6.142 6.077 6.101 228,606 -0.02(-0.33%)
Jan 02, 2008 6.135 6.186 6.036 6.121 679,077 +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.