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 )

20.49 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Apr 01, 2013 8.617 8.635 8.583 8.630 237,939 +0.04(+0.45%)
Mar 28, 2013 8.622 8.630 8.566 8.592 252,612 -0.00(-0.05%)
Mar 27, 2013 8.519 8.596 8.458 8.596 328,856 +0.05(+0.60%)
Mar 26, 2013 8.458 8.549 8.437 8.544 214,244 +0.09(+1.07%)
Mar 25, 2013 8.467 8.540 8.431 8.454 295,707 -0.01(-0.15%)
Mar 22, 2013 8.278 8.476 8.278 8.467 145,060 +0.05(+0.61%)
Mar 21, 2013 8.454 8.476 8.394 8.415 455,026 -0.04(-0.51%)
Mar 20, 2013 8.415 8.458 8.398 8.458 171,230 +0.07(+0.87%)
Mar 19, 2013 8.437 8.441 8.344 8.385 247,237 -0.03(-0.36%)
Mar 18, 2013 8.373 8.450 8.360 8.415 163,348 +0.01(+0.15%)
Mar 15, 2013 8.381 8.403 8.355 8.403 153,568 +0.00(+0.05%)
Mar 14, 2013 8.398 8.411 8.360 8.398 230,413 +0.01(+0.10%)
Mar 13, 2013 8.407 8.407 8.355 8.390 230,402 -0.01(-0.10%)
Mar 12, 2013 8.476 8.480 8.377 8.398 213,292 -0.06(-0.76%)
Mar 11, 2013 8.420 8.467 8.398 8.463 198,640 +0.06(+0.72%)
Mar 08, 2013 8.373 8.403 8.338 8.403 217,503 +0.04(+0.46%)
Mar 07, 2013 8.373 8.377 8.325 8.364 226,696 +0.00(+0.04%)
Mar 06, 2013 8.360 8.365 8.313 8.360 232,971 +0.02(+0.26%)
Mar 05, 2013 8.330 8.407 8.330 8.339 282,555 -0.01(-0.15%)
Mar 04, 2013 8.262 8.352 8.241 8.352 330,438 +0.08(+0.93%)
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.