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 )

20.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 26, 2010 4.672 4.672 4.582 4.634 272,388 +0.05(+1.13%)
Feb 25, 2010 4.607 4.610 4.565 4.582 285,774 -0.04(-0.82%)
Feb 24, 2010 4.638 4.638 4.593 4.621 287,236 +0.00(+0.00%)
Feb 23, 2010 4.621 4.638 4.569 4.621 391,903 +0.01(+0.15%)
Feb 22, 2010 4.576 4.624 4.572 4.614 226,423 +0.07(+1.60%)
Feb 19, 2010 4.486 4.541 4.465 4.541 300,351 +0.05(+1.08%)
Feb 18, 2010 4.430 4.496 4.416 4.492 338,212 +0.07(+1.57%)
Feb 17, 2010 4.451 4.451 4.406 4.423 190,625 +0.02(+0.39%)
Feb 16, 2010 4.396 4.416 4.368 4.406 286,823 +0.06(+1.43%)
Feb 12, 2010 4.385 4.344 4.344 4.344 250,499 -0.06(-1.26%)
Feb 11, 2010 4.347 4.420 4.326 4.399 263,463 +0.09(+2.01%)
Feb 10, 2010 4.326 4.326 4.271 4.313 294,535 +0.00(+0.00%)
Feb 09, 2010 4.274 4.313 4.223 4.313 339,549 +0.08(+1.81%)
Feb 08, 2010 4.318 4.318 4.233 4.236 391,676 -0.04(-1.04%)
Feb 05, 2010 4.377 4.377 4.160 4.281 459,616 -0.10(-2.20%)
Feb 04, 2010 4.483 4.483 4.370 4.377 303,984 -0.12(-2.67%)
Feb 03, 2010 4.611 4.611 4.459 4.497 386,602 -0.02(-0.38%)
Feb 02, 2010 4.466 4.514 4.434 4.514 262,692 +0.07(+1.62%)
Feb 01, 2010 4.401 4.477 4.401 4.442 360,886 +0.05(+1.09%)
Jan 29, 2010 4.466 4.466 4.380 4.394 423,217 -0.03(-0.78%)
Jan 28, 2010 4.483 4.483 4.391 4.428 343,337 -0.02(-0.54%)
Jan 27, 2010 4.480 4.480 4.384 4.452 373,463 -0.02(-0.46%)
Jan 26, 2010 4.497 4.501 4.463 4.473 441,493 -0.00(-0.03%)
Jan 25, 2010 4.487 4.521 4.459 4.474 228,779 +0.00(+0.03%)
Jan 22, 2010 4.535 4.538 4.456 4.473 389,053 -0.06(-1.36%)
Jan 21, 2010 4.549 4.583 4.494 4.535 326,798 -0.03(-0.60%)
Jan 20, 2010 4.542 4.562 4.494 4.562 321,652 +0.02(+0.45%)
Jan 19, 2010 4.545 4.562 4.514 4.542 431,480 +0.02(+0.46%)
Jan 15, 2010 4.538 4.521 4.521 4.521 401,392 -0.01(-0.23%)
Jan 14, 2010 4.535 4.552 4.521 4.531 393,486 +0.01(+0.23%)
Jan 13, 2010 4.545 4.545 4.507 4.521 278,739 +0.02(+0.53%)
Jan 12, 2010 4.645 4.645 4.480 4.497 441,409 -0.03(-0.68%)
Jan 11, 2010 4.511 4.528 4.497 4.528 287,114 +0.03(+0.61%)
Jan 08, 2010 4.449 4.500 4.449 4.500 295,350 +0.04(+1.00%)
Jan 07, 2010 4.490 4.500 4.446 4.456 431,790 -0.02(-0.53%)
Jan 06, 2010 4.497 4.507 4.466 4.480 340,895 -0.00(-0.08%)
Jan 05, 2010 4.494 4.494 4.442 4.483 241,223 +0.01(+0.31%)
Jan 04, 2010 4.405 4.470 4.405 4.470 358,313 +0.06(+1.39%)
Dec 31, 2009 4.459 4.408 4.408 4.408 289,567 +0.00(+0.08%)
Dec 30, 2009 4.419 4.453 4.398 4.405 288,794 -0.01(-0.23%)
Dec 29, 2009 4.432 4.439 4.405 4.415 276,584 -0.02(-0.39%)
Dec 28, 2009 4.456 4.456 4.367 4.432 403,070 +0.00(+0.08%)
Dec 24, 2009 4.422 4.432 4.398 4.429 174,625 +0.02(+0.46%)
Dec 23, 2009 4.425 4.425 4.364 4.408 405,350 +0.01(+0.15%)
Dec 22, 2009 4.255 4.412 4.255 4.401 286,505 +0.03(+0.78%)
Dec 21, 2009 4.343 4.384 4.341 4.367 218,957 +0.05(+1.11%)
Dec 18, 2009 4.545 4.545 4.289 4.320 336,789 -0.01(-0.32%)
Dec 17, 2009 4.610 4.610 4.323 4.333 265,698 -0.02(-0.47%)
Dec 16, 2009 4.361 4.381 4.340 4.354 356,171 +0.00(+0.00%)
Dec 15, 2009 4.337 4.355 4.313 4.354 344,632 -0.01(-0.16%)
Dec 14, 2009 4.330 4.364 4.321 4.361 407,472 +0.06(+1.51%)
Dec 11, 2009 4.258 4.320 4.238 4.296 331,388 +0.06(+1.45%)
Dec 10, 2009 4.224 4.262 4.200 4.234 367,871 +0.04(+0.98%)
Dec 09, 2009 4.122 4.193 4.122 4.193 392,613 +0.03(+0.74%)
Dec 08, 2009 4.125 4.166 4.125 4.163 308,137 +0.01(+0.33%)
Dec 07, 2009 4.149 4.173 4.139 4.149 343,175 +0.02(+0.50%)
Dec 04, 2009 4.163 4.205 4.118 4.128 589,712 +0.00(+0.00%)
Dec 03, 2009 4.094 4.139 4.081 4.128 552,746 +0.04(+0.92%)
Dec 02, 2009 4.040 4.091 4.040 4.091 255,136 +0.04(+0.93%)
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.