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 )

20.51 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 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 (%)
Nov 30, 2010 5.547 5.573 5.521 5.547 207,418 -0.01(-0.13%)
Nov 29, 2010 5.551 5.558 5.481 5.554 243,152 +0.01(+0.20%)
Nov 26, 2010 5.521 5.554 5.510 5.543 129,445 +0.01(+0.13%)
Nov 24, 2010 5.499 5.536 5.536 5.536 167,561 +0.04(+0.80%)
Nov 23, 2010 5.518 5.525 5.452 5.492 288,946 -0.04(-0.80%)
Nov 22, 2010 5.496 5.551 5.496 5.536 201,517 +0.00(+0.07%)
Nov 19, 2010 5.536 5.536 5.496 5.532 150,194 -0.01(-0.13%)
Nov 18, 2010 5.532 5.554 5.503 5.540 301,845 +0.04(+0.73%)
Nov 17, 2010 5.496 5.503 5.437 5.499 255,500 +0.03(+0.54%)
Nov 16, 2010 5.558 5.558 5.356 5.470 481,166 -0.10(-1.78%)
Nov 15, 2010 5.609 5.624 5.554 5.569 222,773 +0.00(+0.00%)
Nov 12, 2010 5.646 5.650 5.558 5.569 248,963 -0.08(-1.43%)
Nov 11, 2010 5.664 5.668 5.635 5.650 175,845 -0.02(-0.32%)
Nov 10, 2010 5.690 5.690 5.646 5.668 319,421 -0.03(-0.58%)
Nov 09, 2010 5.745 5.745 5.657 5.701 276,124 -0.02(-0.38%)
Nov 08, 2010 5.737 5.752 5.690 5.723 301,898 -0.01(-0.25%)
Nov 05, 2010 5.737 5.744 5.715 5.737 231,832 +0.00(+0.06%)
Nov 04, 2010 5.723 5.755 5.682 5.734 300,346 +0.05(+0.96%)
Nov 03, 2010 5.690 5.690 5.617 5.679 244,592 -0.04(-0.71%)
Nov 02, 2010 5.723 5.730 5.620 5.719 308,708 +0.05(+0.84%)
Nov 01, 2010 5.653 5.695 5.653 5.672 247,353 +0.05(+0.91%)
Oct 29, 2010 5.650 5.650 5.610 5.621 159,109 +0.00(+0.00%)
Oct 28, 2010 5.642 5.653 5.591 5.620 186,623 -0.00(-0.06%)
Oct 27, 2010 5.642 5.646 5.610 5.624 177,482 -0.03(-0.52%)
Oct 25, 2010 5.650 5.664 5.591 5.653 277,872 +0.05(+0.91%)
Oct 22, 2010 5.642 5.642 5.595 5.602 248,389 -0.03(-0.45%)
Oct 21, 2010 5.631 5.661 5.602 5.628 330,404 +0.01(+0.26%)
Oct 20, 2010 5.591 5.620 5.577 5.613 255,236 +0.05(+0.89%)
Oct 19, 2010 5.642 5.650 5.544 5.564 421,652 -0.10(-1.78%)
Oct 18, 2010 5.661 5.675 5.642 5.664 312,229 -0.00(-0.06%)
Oct 15, 2010 5.650 5.668 5.622 5.668 284,452 +0.03(+0.45%)
Oct 14, 2010 5.617 5.650 5.613 5.642 219,543 +0.03(+0.45%)
Oct 13, 2010 5.675 5.682 5.613 5.617 337,623 -0.06(-1.03%)
Oct 12, 2010 5.653 5.679 5.620 5.675 299,957 +0.01(+0.26%)
Oct 11, 2010 5.701 5.715 5.661 5.661 333,993 +0.02(+0.39%)
Oct 08, 2010 5.639 5.639 5.602 5.639 204,409 +0.03(+0.45%)
Oct 07, 2010 5.617 5.642 5.584 5.613 250,528 +0.02(+0.33%)
Oct 06, 2010 5.591 5.609 5.578 5.595 241,426 -0.01(-0.19%)
Oct 05, 2010 5.551 5.605 5.537 5.605 288,635 +0.08(+1.44%)
Oct 04, 2010 5.598 5.605 5.500 5.526 349,431 -0.09(-1.55%)
Oct 01, 2010 5.613 5.624 5.547 5.613 427,430 +0.08(+1.51%)
Sep 30, 2010 5.569 5.569 5.493 5.529 509,741 +0.02(+0.39%)
Sep 29, 2010 5.486 5.526 5.486 5.508 306,684 +0.00(+0.03%)
Sep 28, 2010 5.460 5.537 5.424 5.506 540,217 +0.07(+1.31%)
Sep 27, 2010 5.453 5.453 5.406 5.435 324,277 +0.01(+0.13%)
Sep 24, 2010 5.399 5.435 5.399 5.428 446,303 +0.05(+0.94%)
Sep 23, 2010 5.381 5.413 5.341 5.377 308,226 -0.01(-0.13%)
Sep 22, 2010 5.402 5.429 5.366 5.384 300,909 -0.01(-0.27%)
Sep 21, 2010 5.395 5.406 5.326 5.399 418,276 +0.01(+0.20%)
Sep 20, 2010 5.381 5.402 5.355 5.388 328,762 +0.03(+0.47%)
Sep 17, 2010 5.363 5.377 5.312 5.363 381,333 +0.00(+0.07%)
Sep 15, 2010 5.344 5.373 5.337 5.359 461,365 +0.01(+0.27%)
Sep 14, 2010 5.334 5.373 5.308 5.344 416,001 +0.01(+0.14%)
Sep 13, 2010 5.355 5.366 5.315 5.337 326,384 -0.00(-0.07%)
Sep 10, 2010 5.348 5.366 5.319 5.341 253,015 +0.00(+0.07%)
Sep 09, 2010 5.388 5.392 5.334 5.337 299,676 -0.01(-0.12%)
Sep 08, 2010 5.441 5.517 5.305 5.344 393,175 +0.05(+1.02%)
Sep 07, 2010 5.312 5.322 5.261 5.290 360,674 -0.04(-0.81%)
Sep 03, 2010 5.272 5.333 5.261 5.333 358,656 +0.06(+1.16%)
Sep 02, 2010 5.268 5.272 5.218 5.272 313,173 +0.01(+0.21%)
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.