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 )

20.47 +0.15 (+0.74%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2012 7.529 7.631 7.499 7.631 246,080 +0.11(+1.41%)
Dec 28, 2012 7.571 7.576 7.508 7.525 219,763 -0.07(-0.89%)
Dec 27, 2012 7.609 7.614 7.529 7.593 240,830 -0.02(-0.28%)
Dec 26, 2012 7.626 7.656 7.593 7.614 168,950 -0.01(-0.11%)
Dec 24, 2012 7.639 7.639 7.593 7.622 119,964 -0.03(-0.33%)
Dec 21, 2012 7.609 7.652 7.584 7.648 242,967 -0.00(-0.06%)
Dec 20, 2012 7.681 7.681 7.614 7.652 284,344 -0.01(-0.11%)
Dec 19, 2012 7.707 7.707 7.618 7.660 296,387 -0.03(-0.39%)
Dec 18, 2012 7.597 7.690 7.597 7.690 355,061 +0.08(+1.11%)
Dec 17, 2012 7.546 7.614 7.529 7.605 284,758 +0.05(+0.62%)
Dec 14, 2012 7.571 7.571 7.516 7.559 289,510 -0.02(-0.22%)
Dec 13, 2012 7.588 7.601 7.546 7.576 247,986 -0.00(-0.06%)
Dec 12, 2012 7.614 7.626 7.571 7.580 363,279 -0.04(-0.55%)
Dec 11, 2012 7.580 7.622 7.571 7.622 481,679 +0.04(+0.55%)
Dec 10, 2012 7.572 7.602 7.501 7.580 473,147 +0.00(+0.00%)
Dec 07, 2012 7.593 7.610 7.576 7.580 180,062 -0.01(-0.11%)
Dec 06, 2012 7.572 7.627 7.572 7.589 231,154 -0.01(-0.17%)
Dec 05, 2012 7.602 7.623 7.572 7.602 394,565 -0.00(-0.06%)
Dec 04, 2012 7.602 7.631 7.602 7.606 178,032 -0.08(-1.09%)
Nov 30, 2012 7.644 7.690 7.635 7.690 215,867 +0.05(+0.66%)
Nov 29, 2012 7.681 7.681 7.610 7.639 270,948 +0.00(+0.06%)
Nov 28, 2012 7.623 7.648 7.585 7.635 229,588 +0.01(+0.11%)
Nov 27, 2012 7.631 7.635 7.589 7.627 251,798 +0.01(+0.17%)
Nov 26, 2012 7.623 7.656 7.585 7.614 346,905 +0.00(+0.00%)
Nov 23, 2012 7.627 7.635 7.589 7.614 192,685 +0.04(+0.50%)
Nov 21, 2012 7.593 7.597 7.530 7.576 227,047 +0.03(+0.33%)
Nov 20, 2012 7.551 7.561 7.492 7.551 297,777 +0.00(+0.06%)
Nov 19, 2012 7.530 7.564 7.488 7.547 381,521 +0.14(+1.93%)
Nov 16, 2012 7.135 7.404 7.135 7.404 531,299 +0.27(+3.71%)
Nov 15, 2012 7.151 7.189 7.050 7.139 1,060,162 -0.06(-0.82%)
Nov 14, 2012 7.576 7.576 7.181 7.198 1,050,016 -0.37(-4.84%)
Nov 13, 2012 7.618 7.652 7.467 7.564 657,348 -0.11(-1.37%)
Nov 12, 2012 7.753 7.757 7.656 7.669 283,968 -0.08(-1.09%)
Nov 09, 2012 7.888 7.921 7.715 7.753 430,683 -0.17(-2.12%)
Nov 08, 2012 7.934 7.972 7.909 7.921 221,097 +0.01(+0.10%)
Nov 07, 2012 7.993 7.993 7.838 7.913 454,043 -0.08(-0.99%)
Nov 06, 2012 7.989 8.056 7.972 7.993 228,687 +0.02(+0.26%)
Nov 05, 2012 7.980 8.001 7.968 7.972 239,510 -0.00(-0.05%)
Nov 02, 2012 8.064 8.123 7.976 7.976 261,903 -0.08(-1.04%)
Nov 01, 2012 8.010 8.118 7.980 8.060 262,464 +0.08(+1.00%)
Oct 31, 2012 8.202 8.202 7.970 7.980 243,534 -0.13(-1.65%)
Oct 26, 2012 8.031 8.114 8.114 8.114 297,983 +0.10(+1.31%)
Oct 25, 2012 7.993 8.035 7.972 8.010 219,575 +0.03(+0.42%)
Oct 24, 2012 7.918 7.993 7.909 7.976 291,266 +0.04(+0.53%)
Oct 23, 2012 7.959 7.972 7.867 7.934 239,861 -0.07(-0.89%)
Oct 19, 2012 8.085 8.093 7.959 8.006 227,148 -0.10(-1.19%)
Oct 18, 2012 8.098 8.127 8.072 8.102 188,556 -0.01(-0.15%)
Oct 17, 2012 8.156 8.160 8.106 8.114 220,008 +0.02(+0.21%)
Oct 16, 2012 8.064 8.102 8.064 8.098 195,302 +0.03(+0.31%)
Oct 15, 2012 8.060 8.072 8.014 8.072 165,217 +0.03(+0.36%)
Oct 12, 2012 8.085 8.089 8.026 8.043 151,283 -0.04(-0.47%)
Oct 11, 2012 8.047 8.093 8.043 8.081 229,208 +0.00(+0.05%)
Oct 10, 2012 8.093 8.144 8.068 8.077 193,703 -0.03(-0.41%)
Oct 09, 2012 8.148 8.190 8.098 8.110 175,220 -0.05(-0.57%)
Oct 08, 2012 8.040 8.157 8.040 8.157 183,430 +0.10(+1.19%)
Oct 05, 2012 8.024 8.065 8.024 8.061 142,940 +0.04(+0.52%)
Oct 04, 2012 7.990 8.026 7.974 8.019 313,097 +0.02(+0.21%)
Oct 03, 2012 8.003 8.036 7.999 8.003 317,787 -0.02(-0.21%)
Oct 02, 2012 8.040 8.088 7.999 8.019 194,850 -0.03(-0.41%)
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.