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 (%)
May 31, 2012 7.153 7.218 7.141 7.190 252,827 +0.02(+0.34%)
May 30, 2012 7.206 7.222 7.145 7.165 132,989 -0.06(-0.79%)
May 29, 2012 7.202 7.243 7.190 7.222 159,644 +0.04(+0.51%)
May 25, 2012 7.153 7.202 7.153 7.186 194,756 +0.05(+0.74%)
May 24, 2012 7.072 7.160 7.055 7.133 236,453 +0.05(+0.69%)
May 23, 2012 7.023 7.084 7.019 7.084 178,165 +0.05(+0.70%)
May 22, 2012 7.010 7.072 7.006 7.035 218,817 +0.04(+0.58%)
May 21, 2012 6.974 7.002 6.953 6.994 231,681 +0.00(+0.00%)
May 18, 2012 7.104 7.104 6.957 6.994 229,107 -0.11(-1.61%)
May 17, 2012 7.141 7.141 7.027 7.108 244,670 -0.02(-0.34%)
May 16, 2012 7.165 7.165 7.125 7.133 188,421 -0.02(-0.23%)
May 15, 2012 7.149 7.169 7.104 7.149 176,671 -0.02(-0.28%)
May 14, 2012 7.182 7.182 7.145 7.169 214,496 -0.03(-0.45%)
May 11, 2012 7.198 7.226 7.182 7.202 189,179 -0.02(-0.23%)
May 10, 2012 7.218 7.243 7.202 7.218 209,118 +0.02(+0.34%)
May 09, 2012 7.149 7.206 7.149 7.194 180,017 +0.01(+0.10%)
May 08, 2012 7.194 7.198 7.150 7.186 200,726 -0.02(-0.23%)
May 07, 2012 7.178 7.206 7.174 7.202 166,997 +0.01(+0.17%)
May 04, 2012 7.255 7.275 7.182 7.190 277,012 -0.08(-1.06%)
May 03, 2012 7.328 7.328 7.239 7.267 165,354 -0.07(-0.94%)
May 02, 2012 7.328 7.336 7.296 7.336 230,138 +0.01(+0.11%)
May 01, 2012 7.255 7.336 7.219 7.328 467,162 +0.12(+1.63%)
Apr 30, 2012 7.190 7.231 7.170 7.211 320,667 +0.02(+0.28%)
Apr 27, 2012 7.170 7.194 7.154 7.190 148,022 +0.01(+0.11%)
Apr 26, 2012 7.130 7.182 7.101 7.182 137,008 +0.05(+0.74%)
Apr 25, 2012 7.134 7.142 7.097 7.130 245,881 +0.04(+0.57%)
Apr 24, 2012 7.061 7.089 7.053 7.089 166,432 +0.05(+0.69%)
Apr 23, 2012 7.036 7.044 6.992 7.040 284,594 -0.03(-0.46%)
Apr 20, 2012 7.040 7.073 7.040 7.073 191,287 +0.05(+0.75%)
Apr 19, 2012 7.032 7.042 6.951 7.020 223,891 -0.03(-0.46%)
Apr 18, 2012 7.061 7.069 7.004 7.053 162,662 -0.01(-0.17%)
Apr 17, 2012 7.000 7.069 6.988 7.065 211,515 +0.09(+1.34%)
Apr 16, 2012 6.996 7.044 6.967 6.971 234,751 -0.01(-0.17%)
Apr 13, 2012 7.040 7.065 6.984 6.984 151,955 -0.05(-0.75%)
Apr 12, 2012 7.020 7.040 7.004 7.036 347,845 +0.02(+0.23%)
Apr 11, 2012 7.032 7.065 6.992 7.020 250,268 +0.04(+0.52%)
Apr 10, 2012 7.061 7.061 6.943 6.984 319,194 -0.05(-0.64%)
Apr 09, 2012 7.053 7.061 7.013 7.029 276,410 -0.06(-0.91%)
Apr 05, 2012 7.109 7.126 7.085 7.093 348,097 -0.03(-0.40%)
Apr 04, 2012 7.122 7.166 7.105 7.122 290,994 -0.02(-0.34%)
Apr 03, 2012 7.170 7.174 7.130 7.146 205,784 -0.02(-0.34%)
Apr 02, 2012 7.101 7.198 7.101 7.170 339,465 +0.03(+0.40%)
Mar 30, 2012 7.162 7.170 7.134 7.142 257,329 +0.00(+0.00%)
Mar 29, 2012 7.134 7.142 7.097 7.142 219,637 -0.00(-0.06%)
Mar 28, 2012 7.170 7.186 7.138 7.146 146,421 -0.04(-0.56%)
Mar 27, 2012 7.194 7.198 7.166 7.186 288,543 +0.02(+0.22%)
Mar 26, 2012 7.154 7.174 7.150 7.170 261,932 +0.05(+0.74%)
Mar 23, 2012 7.109 7.126 7.085 7.117 178,568 +0.00(+0.06%)
Mar 22, 2012 7.117 7.130 7.081 7.113 180,290 -0.01(-0.17%)
Mar 21, 2012 7.150 7.166 7.113 7.126 184,749 +0.00(+0.00%)
Mar 20, 2012 7.126 7.154 7.118 7.126 133,248 -0.04(-0.51%)
Mar 19, 2012 7.150 7.174 7.117 7.162 187,654 +0.01(+0.11%)
Mar 16, 2012 7.202 7.202 7.150 7.154 257,083 -0.05(-0.67%)
Mar 15, 2012 7.226 7.234 7.178 7.202 157,286 -0.01(-0.17%)
Mar 14, 2012 7.230 7.250 7.206 7.214 249,761 -0.03(-0.44%)
Mar 13, 2012 7.190 7.246 7.190 7.246 277,680 +0.06(+0.78%)
Mar 12, 2012 7.150 7.206 7.150 7.190 228,592 +0.02(+0.34%)
Mar 09, 2012 7.134 7.198 7.134 7.166 198,944 +0.02(+0.23%)
Mar 08, 2012 7.126 7.150 7.126 7.150 209,806 +0.04(+0.62%)
Mar 07, 2012 7.042 7.106 7.038 7.106 193,019 +0.06(+0.91%)
Mar 06, 2012 7.050 7.078 7.014 7.042 236,520 -0.08(-1.07%)
Mar 05, 2012 7.142 7.150 7.082 7.118 466,402 -0.04(-0.57%)
Mar 02, 2012 7.218 7.222 7.142 7.158 364,748 -0.08(-1.05%)
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.