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 (%)
Jul 31, 2014 9.803 9.803 9.667 9.667 278,084 -0.16(-1.62%)
Jul 30, 2014 9.892 9.892 9.760 9.826 218,242 -0.05(-0.52%)
Jul 29, 2014 9.901 9.901 9.845 9.878 152,143 +0.00(+0.00%)
Jul 28, 2014 9.798 9.892 9.798 9.878 115,281 +0.07(+0.67%)
Jul 25, 2014 9.882 9.882 9.789 9.812 136,197 -0.04(-0.43%)
Jul 24, 2014 9.859 9.859 9.826 9.854 115,730 +0.01(+0.14%)
Jul 23, 2014 9.836 9.854 9.803 9.840 157,002 +0.01(+0.14%)
Jul 22, 2014 9.821 9.831 9.784 9.826 139,945 +0.04(+0.43%)
Jul 21, 2014 9.784 9.793 9.728 9.784 152,161 -0.02(-0.19%)
Jul 18, 2014 9.770 9.803 9.695 9.803 110,162 +0.06(+0.63%)
Jul 17, 2014 9.821 9.821 9.737 9.742 152,491 -0.07(-0.70%)
Jul 16, 2014 9.836 9.836 9.723 9.811 167,161 +0.03(+0.27%)
Jul 15, 2014 9.817 9.817 9.746 9.784 197,880 -0.02(-0.19%)
Jul 14, 2014 9.840 9.840 9.789 9.803 164,314 +0.02(+0.19%)
Jul 11, 2014 9.779 9.789 9.731 9.784 208,382 +0.03(+0.34%)
Jul 10, 2014 9.742 9.784 9.690 9.751 209,311 +0.01(+0.10%)
Jul 09, 2014 9.709 9.742 9.676 9.742 225,272 +0.06(+0.64%)
Jul 08, 2014 9.671 9.713 9.667 9.680 177,438 -0.01(-0.14%)
Jul 07, 2014 9.638 9.694 9.638 9.694 235,189 +0.03(+0.34%)
Jul 03, 2014 9.666 9.662 9.662 9.662 218,213 -0.06(-0.58%)
Jul 02, 2014 9.736 9.736 9.662 9.718 343,027 -0.04(-0.43%)
Jul 01, 2014 9.764 9.778 9.722 9.760 238,259 -0.00(-0.05%)
Jun 30, 2014 9.736 9.778 9.722 9.764 242,640 +0.03(+0.34%)
Jun 27, 2014 9.732 9.736 9.708 9.732 138,515 +0.00(+0.05%)
Jun 26, 2014 9.680 9.727 9.666 9.727 191,212 +0.05(+0.48%)
Jun 25, 2014 9.685 9.690 9.662 9.680 184,968 +0.02(+0.19%)
Jun 24, 2014 9.624 9.671 9.624 9.662 161,942 +0.03(+0.34%)
Jun 23, 2014 9.662 9.680 9.615 9.629 121,163 +0.00(+0.05%)
Jun 20, 2014 9.610 9.657 9.606 9.624 138,473 +0.00(+0.00%)
Jun 19, 2014 9.573 9.666 9.573 9.624 185,279 +0.05(+0.49%)
Jun 18, 2014 9.545 9.578 9.500 9.578 220,011 +0.07(+0.79%)
Jun 17, 2014 9.489 9.531 9.466 9.503 158,802 -0.01(-0.10%)
Jun 16, 2014 9.484 9.559 9.484 9.512 128,449 -0.01(-0.10%)
Jun 13, 2014 9.456 9.545 9.456 9.522 146,039 +0.10(+1.04%)
Jun 12, 2014 9.400 9.433 9.368 9.424 163,773 +0.03(+0.35%)
Jun 11, 2014 9.428 9.461 9.382 9.391 146,597 -0.07(-0.79%)
Jun 10, 2014 9.489 9.522 9.456 9.466 152,078 -0.04(-0.39%)
Jun 06, 2014 9.512 9.554 9.498 9.503 223,684 -0.01(-0.15%)
Jun 05, 2014 9.466 9.526 9.466 9.517 175,929 +0.02(+0.24%)
Jun 04, 2014 9.517 9.517 9.475 9.494 189,101 -0.05(-0.54%)
Jun 03, 2014 9.526 9.559 9.526 9.545 149,925 -0.02(-0.19%)
Jun 02, 2014 9.614 9.619 9.545 9.563 182,706 -0.03(-0.29%)
May 30, 2014 9.577 9.610 9.568 9.591 201,478 +0.02(+0.24%)
May 29, 2014 9.549 9.573 9.535 9.568 180,465 +0.04(+0.39%)
May 28, 2014 9.521 9.531 9.480 9.531 144,669 +0.04(+0.39%)
May 27, 2014 9.484 9.531 9.457 9.494 227,962 +0.03(+0.29%)
May 23, 2014 9.466 9.466 9.466 9.466 103,661 -0.00(-0.05%)
May 22, 2014 9.419 9.480 9.410 9.470 134,703 +0.07(+0.79%)
May 21, 2014 9.424 9.452 9.392 9.396 142,063 -0.03(-0.30%)
May 20, 2014 9.429 9.457 9.392 9.424 104,829 +0.01(+0.10%)
May 19, 2014 9.433 9.443 9.401 9.415 161,194 -0.03(-0.29%)
May 16, 2014 9.401 9.447 9.387 9.443 119,908 +0.05(+0.54%)
May 15, 2014 9.401 9.405 9.364 9.392 218,734 +0.00(+0.00%)
May 14, 2014 9.392 9.419 9.382 9.392 176,722 -0.00(-0.05%)
May 13, 2014 9.396 9.419 9.383 9.396 164,351 +0.00(+0.00%)
May 12, 2014 9.392 9.405 9.350 9.396 317,755 -0.02(-0.25%)
May 09, 2014 9.457 9.457 9.396 9.419 197,193 -0.02(-0.20%)
May 08, 2014 9.531 9.563 9.433 9.438 208,516 -0.07(-0.78%)
May 07, 2014 9.508 9.517 9.498 9.512 350,216 +0.02(+0.24%)
May 06, 2014 9.466 9.517 9.466 9.489 182,900 +0.03(+0.29%)
May 05, 2014 9.480 9.506 9.452 9.461 191,634 -0.01(-0.10%)
May 02, 2014 9.517 9.533 9.471 9.471 258,305 -0.09(-0.97%)
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.