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 )

19.47 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 2.521 2.573 2.480 2.518 641,098 +0.02(+0.83%)
Mar 30, 2009 2.576 2.596 2.432 2.497 378,574 -0.24(-8.78%)
Mar 26, 2009 2.748 2.769 2.686 2.738 561,852 +0.05(+2.05%)
Mar 25, 2009 2.628 2.752 2.624 2.683 472,363 +0.08(+3.17%)
Mar 24, 2009 2.542 2.631 2.542 2.600 514,585 -0.01(-0.26%)
Mar 23, 2009 2.559 2.607 2.521 2.607 528,165 +0.17(+7.05%)
Mar 20, 2009 2.466 2.508 2.436 2.436 541,379 +0.01(+0.57%)
Mar 19, 2009 2.456 2.477 2.422 2.422 498,667 +0.01(+0.28%)
Mar 18, 2009 2.305 2.422 2.274 2.415 477,632 +0.11(+4.77%)
Mar 17, 2009 2.253 2.305 2.236 2.305 336,273 +0.08(+3.55%)
Mar 16, 2009 2.202 2.295 2.202 2.226 446,722 +0.02(+0.93%)
Mar 13, 2009 2.223 2.240 2.171 2.205 0 +0.02(+0.94%)
Mar 12, 2009 1.992 2.199 1.982 2.185 476,048 +0.19(+9.66%)
Mar 11, 2009 1.992 2.010 1.948 1.992 388,544 +0.04(+1.93%)
Mar 10, 2009 1.769 1.955 1.769 1.955 489,876 +0.18(+9.85%)
Mar 09, 2009 1.769 1.858 1.718 1.779 598,768 -0.06(-3.18%)
Mar 06, 2009 1.982 2.030 1.793 1.838 0 -0.11(-5.68%)
Mar 05, 2009 2.078 2.119 1.934 1.948 285,358 -0.21(-9.54%)
Mar 04, 2009 2.202 2.202 2.068 2.154 924,014 -0.20(-8.47%)
Mar 02, 2009 2.477 2.494 2.336 2.353 722,212 -0.21(-8.03%)
Feb 27, 2009 2.597 2.621 2.542 2.558 0 -0.10(-3.90%)
Feb 26, 2009 2.621 2.738 2.600 2.662 613,250 +0.07(+2.84%)
Feb 25, 2009 2.583 2.628 2.496 2.589 381,642 +0.00(+0.08%)
Feb 24, 2009 2.487 2.587 2.353 2.587 733,076 +0.22(+9.13%)
Feb 23, 2009 2.528 2.549 2.360 2.370 801,571 -0.15(-6.12%)
Feb 20, 2009 2.693 2.693 2.439 2.525 1,010,339 -0.29(-10.37%)
Feb 19, 2009 2.920 2.985 2.776 2.817 491,879 -0.12(-4.09%)
Feb 18, 2009 3.102 3.102 2.892 2.937 709,223 -0.16(-5.17%)
Feb 17, 2009 3.157 3.174 3.078 3.097 613,050 -0.15(-4.69%)
Feb 13, 2009 3.315 3.315 3.226 3.250 506,944 -0.07(-1.97%)
Feb 12, 2009 3.318 3.322 3.205 3.315 543,591 -0.04(-1.33%)
Feb 11, 2009 3.418 3.418 3.329 3.360 480,299 -0.06(-1.71%)
Feb 10, 2009 3.442 3.469 3.360 3.418 573,209 -0.09(-2.45%)
Feb 09, 2009 3.470 3.511 3.452 3.504 470,808 +0.01(+0.29%)
Feb 06, 2009 3.445 3.514 3.442 3.494 417,757 +0.06(+1.70%)
Feb 05, 2009 3.373 3.449 3.363 3.435 418,144 +0.01(+0.30%)
Feb 04, 2009 3.411 3.476 3.384 3.425 400,407 -0.01(-0.30%)
Feb 03, 2009 3.483 3.483 3.432 3.435 353,588 -0.05(-1.38%)
Feb 02, 2009 3.411 3.483 3.370 3.483 422,432 +0.02(+0.50%)
Jan 30, 2009 3.518 3.518 3.435 3.466 0 -0.03(-0.79%)
Jan 29, 2009 3.480 3.497 3.452 3.494 346,549 +0.01(+0.20%)
Jan 28, 2009 3.432 3.514 3.432 3.487 463,045 +0.08(+2.32%)
Jan 27, 2009 3.518 3.518 3.363 3.408 414,133 +0.04(+1.33%)
Jan 26, 2009 3.445 3.452 3.342 3.363 668,410 -0.08(-2.39%)
Jan 23, 2009 3.370 3.487 3.366 3.445 367,055 -0.01(-0.30%)
Jan 22, 2009 3.470 3.504 3.370 3.456 616,304 -0.05(-1.47%)
Jan 21, 2009 3.449 3.507 3.384 3.507 496,633 +0.09(+2.61%)
Jan 20, 2009 3.521 3.555 3.397 3.418 295,430 -0.16(-4.60%)
Jan 16, 2009 3.624 3.638 3.504 3.583 482,793 +0.04(+1.26%)
Jan 15, 2009 3.583 3.583 3.404 3.538 577,840 -0.03(-0.77%)
Jan 14, 2009 3.658 3.672 3.555 3.566 484,575 -0.18(-4.68%)
Jan 13, 2009 3.676 3.741 3.641 3.741 500,050 +0.02(+0.46%)
Jan 12, 2009 3.758 3.837 3.686 3.724 381,086 -0.02(-0.55%)
Jan 09, 2009 3.796 3.858 3.693 3.744 352,007 -0.07(-1.80%)
Jan 08, 2009 3.772 3.813 3.707 3.813 360,179 -0.04(-1.16%)
Jan 07, 2009 3.916 3.926 3.847 3.858 511,823 -0.07(-1.75%)
Jan 06, 2009 3.933 3.992 3.895 3.926 513,060 +0.04(+1.15%)
Jan 05, 2009 3.686 3.882 3.686 3.882 502,615 +0.17(+4.53%)
Jan 02, 2009 3.524 3.718 3.507 3.713 0 +0.18(+4.95%)
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.