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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 9.764 9.831 9.745 9.788 155,126 +0.06(+0.59%)
Sep 29, 2014 9.612 9.755 9.593 9.731 166,833 +0.03(+0.34%)
Sep 26, 2014 9.660 9.721 9.626 9.698 164,618 +0.00(+0.00%)
Sep 25, 2014 9.802 9.802 9.683 9.698 158,575 -0.07(-0.73%)
Sep 24, 2014 9.745 9.793 9.721 9.769 93,339 +0.02(+0.19%)
Sep 23, 2014 9.797 9.821 9.740 9.750 126,528 -0.03(-0.34%)
Sep 22, 2014 9.826 9.845 9.783 9.783 84,933 -0.09(-0.91%)
Sep 19, 2014 9.826 9.883 9.826 9.873 111,635 +0.09(+0.91%)
Sep 18, 2014 9.835 9.840 9.745 9.784 141,270 -0.03(-0.28%)
Sep 17, 2014 9.854 9.854 9.793 9.812 121,279 -0.01(-0.15%)
Sep 16, 2014 9.740 9.840 9.740 9.826 171,761 +0.09(+0.93%)
Sep 15, 2014 9.783 9.812 9.726 9.736 204,677 -0.03(-0.29%)
Sep 12, 2014 9.849 9.849 9.726 9.764 171,386 -0.07(-0.72%)
Sep 11, 2014 9.755 9.849 9.755 9.835 172,786 +0.03(+0.34%)
Sep 10, 2014 9.826 9.826 9.759 9.802 170,000 +0.00(+0.00%)
Sep 09, 2014 9.877 9.877 9.802 9.802 136,808 -0.09(-0.91%)
Sep 08, 2014 9.905 9.962 9.868 9.891 157,287 -0.04(-0.38%)
Sep 05, 2014 9.905 9.934 9.896 9.929 144,024 +0.02(+0.19%)
Sep 04, 2014 9.967 9.967 9.882 9.910 241,833 -0.05(-0.52%)
Sep 03, 2014 9.920 9.972 9.920 9.962 173,659 +0.07(+0.72%)
Sep 02, 2014 9.953 9.957 9.868 9.891 249,309 -0.05(-0.52%)
Aug 29, 2014 9.929 9.943 9.943 9.943 151,439 +0.03(+0.33%)
Aug 28, 2014 9.887 9.915 9.887 9.910 120,946 +0.02(+0.19%)
Aug 27, 2014 9.896 9.896 9.882 9.891 201,133 +0.03(+0.34%)
Aug 26, 2014 9.868 9.891 9.839 9.858 222,230 +0.01(+0.10%)
Aug 25, 2014 9.910 9.910 9.825 9.849 166,128 -0.00(-0.05%)
Aug 22, 2014 9.877 9.877 9.806 9.853 161,364 +0.00(+0.00%)
Aug 21, 2014 9.877 9.905 9.844 9.853 185,459 +0.00(+0.05%)
Aug 20, 2014 9.820 9.853 9.797 9.849 98,329 +0.03(+0.31%)
Aug 19, 2014 9.750 9.825 9.721 9.818 163,739 +0.11(+1.10%)
Aug 18, 2014 9.731 9.750 9.693 9.712 243,182 +0.02(+0.24%)
Aug 15, 2014 9.679 9.702 9.641 9.688 97,897 +0.05(+0.49%)
Aug 14, 2014 9.556 9.660 9.556 9.641 112,342 +0.09(+0.94%)
Aug 13, 2014 9.514 9.570 9.471 9.551 122,547 +0.06(+0.60%)
Aug 12, 2014 9.490 9.504 9.476 9.495 102,551 +0.00(+0.00%)
Aug 11, 2014 9.485 9.514 9.438 9.495 156,978 +0.06(+0.65%)
Aug 08, 2014 9.315 9.443 9.311 9.433 220,263 +0.11(+1.22%)
Aug 07, 2014 9.348 9.405 9.315 9.320 138,271 +0.02(+0.21%)
Aug 06, 2014 9.315 9.319 9.263 9.301 184,190 -0.04(-0.40%)
Aug 05, 2014 9.493 9.493 9.310 9.338 261,080 -0.15(-1.63%)
Aug 04, 2014 9.592 9.601 9.399 9.493 236,009 -0.10(-1.08%)
Aug 01, 2014 9.653 9.695 9.563 9.596 205,273 -0.07(-0.73%)
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%)
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.