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 )

20.56 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 8.139 8.226 8.089 8.204 178,183 +0.09(+1.07%)
Jun 27, 2013 8.008 8.129 8.008 8.117 296,090 +0.14(+1.80%)
Jun 26, 2013 7.864 7.978 7.855 7.973 270,037 +0.14(+1.84%)
Jun 25, 2013 7.812 7.838 7.720 7.829 350,960 +0.11(+1.47%)
Jun 24, 2013 7.903 7.903 7.565 7.716 807,360 -0.27(-3.33%)
Jun 21, 2013 7.982 7.995 7.886 7.982 395,406 +0.03(+0.44%)
Jun 20, 2013 8.134 8.161 7.912 7.947 412,202 -0.27(-3.34%)
Jun 19, 2013 8.326 8.326 8.217 8.222 330,769 -0.08(-1.00%)
Jun 18, 2013 8.222 8.305 8.222 8.305 436,164 +0.06(+0.74%)
Jun 17, 2013 8.235 8.278 8.213 8.243 379,947 +0.04(+0.48%)
Jun 14, 2013 8.182 8.230 8.178 8.204 390,841 +0.02(+0.27%)
Jun 13, 2013 8.169 8.182 8.078 8.182 481,318 +0.06(+0.70%)
Jun 12, 2013 8.305 8.335 8.126 8.126 375,148 -0.17(-2.00%)
Jun 11, 2013 8.265 8.309 8.261 8.291 387,581 -0.06(-0.69%)
Jun 10, 2013 8.401 8.414 8.340 8.349 227,278 -0.03(-0.31%)
Jun 07, 2013 8.297 8.403 8.288 8.375 306,051 +0.08(+0.99%)
Jun 06, 2013 8.253 8.310 8.201 8.292 491,207 +0.03(+0.42%)
Jun 05, 2013 8.262 8.310 8.210 8.258 240,414 -0.07(-0.83%)
Jun 04, 2013 8.245 8.335 8.245 8.327 438,972 +0.06(+0.73%)
Jun 03, 2013 8.431 8.431 8.102 8.266 796,366 -0.16(-1.85%)
May 31, 2013 8.696 8.696 8.422 8.422 591,534 -0.26(-2.95%)
May 30, 2013 8.717 8.761 8.657 8.678 315,078 +0.01(+0.10%)
May 29, 2013 8.904 8.904 8.626 8.670 575,493 -0.29(-3.29%)
May 28, 2013 9.030 9.090 8.952 8.965 203,986 -0.03(-0.34%)
May 24, 2013 9.034 9.034 8.952 8.995 219,439 -0.05(-0.58%)
May 23, 2013 9.073 9.190 8.947 9.047 246,953 -0.08(-0.86%)
May 22, 2013 9.264 9.329 9.106 9.125 250,529 -0.12(-1.31%)
May 21, 2013 9.255 9.277 9.242 9.246 184,585 +0.02(+0.19%)
May 20, 2013 9.233 9.290 9.216 9.229 157,092 -0.00(-0.05%)
May 17, 2013 9.173 9.242 9.155 9.233 141,641 +0.07(+0.80%)
May 16, 2013 9.160 9.160 9.126 9.160 170,428 -0.00(-0.05%)
May 15, 2013 9.108 9.164 9.051 9.164 218,779 +0.09(+1.00%)
May 13, 2013 9.138 9.138 9.025 9.073 191,193 -0.04(-0.48%)
May 10, 2013 9.064 9.116 9.025 9.116 197,633 +0.03(+0.38%)
May 09, 2013 9.155 9.155 9.082 9.082 252,335 -0.08(-0.91%)
May 08, 2013 9.109 9.195 9.109 9.165 211,552 +0.05(+0.52%)
May 07, 2013 9.109 9.130 9.078 9.117 211,837 +0.02(+0.24%)
May 06, 2013 9.135 9.135 9.065 9.096 247,062 -0.03(-0.28%)
May 03, 2013 9.173 9.135 9.100 9.122 231,453 +0.00(+0.05%)
May 02, 2013 9.083 9.117 9.048 9.117 217,698 +0.07(+0.76%)
May 01, 2013 8.940 9.065 8.940 9.048 300,531 +0.07(+0.82%)
Apr 30, 2013 8.996 8.996 8.932 8.975 241,039 +0.01(+0.14%)
Apr 29, 2013 8.927 8.979 8.927 8.962 208,323 +0.01(+0.14%)
Apr 26, 2013 8.953 8.966 8.888 8.949 222,380 +0.00(+0.00%)
Apr 25, 2013 8.936 8.949 8.906 8.949 283,947 +0.02(+0.24%)
Apr 24, 2013 8.975 8.988 8.927 8.927 274,966 -0.04(-0.48%)
Apr 23, 2013 8.949 9.001 8.948 8.970 379,252 +0.04(+0.48%)
Apr 22, 2013 8.901 8.932 8.880 8.927 199,938 +0.05(+0.58%)
Apr 19, 2013 8.841 8.899 8.828 8.876 180,227 +0.06(+0.73%)
Apr 18, 2013 8.858 8.867 8.759 8.811 239,401 -0.02(-0.20%)
Apr 17, 2013 8.832 8.854 8.782 8.828 250,421 -0.03(-0.29%)
Apr 16, 2013 8.789 8.854 8.781 8.854 257,416 +0.14(+1.58%)
Apr 15, 2013 8.802 8.867 8.703 8.716 299,234 -0.10(-1.13%)
Apr 12, 2013 8.850 8.863 8.724 8.815 264,301 -0.04(-0.44%)
Apr 11, 2013 8.755 8.871 8.750 8.854 291,573 +0.12(+1.33%)
Apr 10, 2013 8.729 8.768 8.703 8.737 535,089 +0.03(+0.35%)
Apr 09, 2013 8.694 8.720 8.667 8.707 362,358 +0.05(+0.54%)
Apr 08, 2013 8.656 8.671 8.622 8.660 308,573 +0.04(+0.45%)
Apr 05, 2013 8.566 8.669 8.566 8.622 273,758 -0.01(-0.15%)
Apr 04, 2013 8.553 8.639 8.553 8.635 309,102 +0.06(+0.70%)
Apr 03, 2013 8.600 8.604 8.544 8.574 461,798 -0.07(-0.84%)
Apr 02, 2013 8.647 8.669 8.604 8.647 373,798 +0.02(+0.20%)
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.