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 )

20.53 -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:32 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, 2011 6.645 6.704 6.547 6.610 323,508 +0.09(+1.45%)
Nov 29, 2011 6.547 6.586 6.458 6.515 309,434 -0.02(-0.30%)
Nov 28, 2011 6.574 6.614 6.503 6.535 228,289 +0.09(+1.47%)
Nov 25, 2011 6.365 6.480 6.365 6.440 86,034 +0.07(+1.05%)
Nov 23, 2011 6.401 6.401 6.350 6.373 282,776 -0.10(-1.52%)
Nov 22, 2011 6.468 6.507 6.436 6.472 214,048 -0.00(-0.06%)
Nov 21, 2011 6.523 6.523 6.409 6.476 217,191 -0.10(-1.50%)
Nov 18, 2011 6.626 6.626 6.523 6.574 277,149 +0.00(+0.00%)
Nov 17, 2011 6.673 6.673 6.531 6.574 245,161 -0.08(-1.18%)
Nov 16, 2011 6.700 6.764 6.637 6.653 347,732 -0.11(-1.69%)
Nov 15, 2011 6.555 6.775 6.542 6.767 319,933 +0.17(+2.63%)
Nov 14, 2011 6.677 6.677 6.570 6.594 189,346 -0.09(-1.36%)
Nov 11, 2011 6.673 6.724 6.649 6.685 272,313 +0.07(+1.13%)
Nov 10, 2011 6.598 6.618 6.539 6.610 270,489 +0.02(+0.24%)
Nov 09, 2011 6.476 6.606 6.456 6.594 290,606 -0.03(-0.43%)
Nov 08, 2011 6.513 6.626 6.497 6.622 294,941 +0.11(+1.68%)
Nov 07, 2011 6.426 6.520 6.426 6.513 220,279 +0.04(+0.67%)
Nov 04, 2011 6.415 6.469 6.403 6.469 295,877 +0.00(+0.00%)
Nov 03, 2011 6.450 6.513 6.434 6.469 338,088 +0.07(+1.04%)
Nov 02, 2011 6.379 6.477 6.368 6.403 246,736 +0.05(+0.74%)
Nov 01, 2011 6.332 6.411 6.305 6.356 347,555 -0.16(-2.52%)
Oct 31, 2011 6.567 6.607 6.520 6.520 293,800 -0.11(-1.65%)
Oct 28, 2011 6.603 6.650 6.579 6.630 251,962 -0.03(-0.39%)
Oct 27, 2011 6.567 6.705 6.567 6.656 254,591 +0.13(+2.02%)
Oct 26, 2011 6.477 6.532 6.450 6.524 206,373 +0.07(+1.15%)
Oct 25, 2011 6.485 6.505 6.434 6.450 360,517 -0.07(-1.14%)
Oct 24, 2011 6.528 6.534 6.481 6.524 202,675 +0.00(+0.06%)
Oct 21, 2011 6.528 6.573 6.489 6.520 297,926 +0.09(+1.34%)
Oct 20, 2011 6.426 6.461 6.395 6.434 173,881 +0.01(+0.12%)
Oct 19, 2011 6.379 6.458 6.360 6.426 248,509 +0.06(+0.99%)
Oct 18, 2011 6.262 6.379 6.226 6.364 186,023 +0.12(+1.88%)
Oct 17, 2011 6.191 6.270 6.191 6.246 247,078 +0.03(+0.50%)
Oct 14, 2011 6.250 6.250 6.191 6.215 165,543 +0.06(+0.98%)
Oct 13, 2011 6.136 6.164 6.074 6.155 203,203 +0.02(+0.30%)
Oct 12, 2011 6.113 6.172 6.109 6.136 177,175 +0.03(+0.51%)
Oct 11, 2011 6.089 6.128 6.085 6.105 288,852 -0.02(-0.39%)
Oct 10, 2011 6.067 6.183 6.067 6.129 276,248 +0.11(+1.81%)
Oct 07, 2011 6.024 6.071 6.004 6.020 218,541 +0.00(+0.00%)
Oct 06, 2011 5.872 6.020 5.849 6.020 269,515 +0.16(+2.66%)
Oct 05, 2011 5.849 5.886 5.806 5.864 409,588 +0.02(+0.39%)
Oct 04, 2011 5.934 5.938 5.740 5.842 551,169 -0.12(-1.95%)
Oct 03, 2011 6.051 6.086 5.950 5.958 376,488 -0.13(-2.11%)
Sep 30, 2011 6.110 6.184 6.059 6.086 343,548 -0.06(-0.95%)
Sep 29, 2011 6.152 6.211 6.090 6.145 174,100 +0.05(+0.90%)
Sep 28, 2011 6.176 6.246 6.090 6.090 211,515 -0.05(-0.82%)
Sep 27, 2011 6.117 6.226 6.086 6.141 446,602 +0.11(+1.74%)
Sep 26, 2011 6.043 6.075 6.020 6.036 449,984 +0.00(+0.00%)
Sep 23, 2011 6.067 6.094 6.008 6.036 247,740 -0.00(-0.06%)
Sep 22, 2011 6.168 6.172 6.001 6.040 225,500 -0.17(-2.76%)
Sep 21, 2011 6.339 6.363 6.211 6.211 223,341 -0.11(-1.66%)
Sep 20, 2011 6.398 6.444 6.304 6.316 231,307 -0.02(-0.37%)
Sep 19, 2011 6.390 6.401 6.286 6.339 204,162 -0.11(-1.69%)
Sep 16, 2011 6.503 6.503 6.403 6.448 199,737 -0.00(-0.06%)
Sep 15, 2011 6.421 6.464 6.394 6.452 211,676 +0.07(+1.16%)
Sep 14, 2011 6.363 6.409 6.343 6.378 187,015 +0.02(+0.37%)
Sep 13, 2011 6.324 6.355 6.285 6.355 138,620 +0.05(+0.74%)
Sep 12, 2011 6.258 6.339 6.215 6.308 300,111 -0.05(-0.74%)
Sep 09, 2011 6.339 6.367 6.258 6.355 379,760 -0.02(-0.37%)
Sep 08, 2011 6.491 6.526 6.371 6.378 197,421 -0.12(-1.87%)
Sep 07, 2011 6.407 6.542 6.407 6.500 267,938 +0.12(+1.88%)
Sep 06, 2011 6.271 6.390 6.248 6.380 199,273 -0.00(-0.06%)
Sep 02, 2011 6.472 6.472 6.360 6.383 168,194 -0.16(-2.43%)
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.