Skip to main content

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

19.66 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.55 19.73 19.50 19.66 137,293 +0.16(+0.82%)
Mar 27, 2024 19.28 19.50 19.23 19.50 89,238 +0.35(+1.83%)
Mar 26, 2024 19.30 19.39 19.10 19.15 109,690 -0.08(-0.42%)
Mar 25, 2024 19.40 19.41 19.20 19.23 106,670 -0.12(-0.62%)
Mar 22, 2024 19.36 19.42 19.27 19.35 90,819 +0.11(+0.57%)
Mar 21, 2024 19.34 19.44 19.23 19.24 93,919 -0.02(-0.10%)
Mar 20, 2024 19.24 19.29 19.14 19.26 102,849 +0.04(+0.21%)
Mar 19, 2024 19.10 19.22 19.04 19.22 71,016 +0.20(+1.05%)
Mar 18, 2024 19.01 19.08 18.95 19.02 64,200 +0.02(+0.11%)
Mar 15, 2024 18.99 19.08 18.96 19.00 65,469 -0.02(-0.11%)
Mar 14, 2024 19.26 19.27 18.91 19.02 90,428 -0.20(-1.04%)
Mar 13, 2024 19.33 19.40 19.20 19.22 96,411 +0.01(+0.05%)
Mar 12, 2024 19.28 19.32 19.07 19.21 83,051 -0.04(-0.21%)
Mar 11, 2024 19.41 19.50 19.22 19.25 85,046 -0.13(-0.67%)
Mar 08, 2024 19.46 19.52 19.35 19.38 71,354 -0.01(-0.06%)
Mar 07, 2024 19.41 19.44 19.33 19.39 55,887 +0.17(+0.88%)
Mar 06, 2024 19.37 19.42 19.16 19.22 109,434 +0.05(+0.26%)
Mar 05, 2024 19.36 19.58 19.11 19.17 81,589 -0.09(-0.46%)
Mar 04, 2024 19.10 19.27 18.93 19.26 77,465 +0.21(+1.09%)
Mar 01, 2024 19.13 19.16 18.96 19.05 84,950 -0.12(-0.62%)
Feb 29, 2024 19.27 19.36 19.15 19.17 115,730 +0.00(+0.00%)
Feb 28, 2024 19.14 19.21 19.09 19.17 68,128 +0.02(+0.10%)
Feb 27, 2024 18.93 19.15 18.82 19.15 80,503 +0.33(+1.74%)
Feb 26, 2024 18.99 19.06 18.82 18.83 108,540 -0.16(-0.84%)
Feb 23, 2024 18.93 19.10 18.93 18.98 86,436 +0.09(+0.47%)
Feb 22, 2024 19.04 19.04 18.90 18.90 98,561 -0.12(-0.63%)
Feb 21, 2024 18.84 19.03 18.84 19.01 72,121 +0.21(+1.11%)
Feb 20, 2024 18.78 18.98 18.78 18.81 90,124 +0.02(+0.11%)
Feb 16, 2024 18.86 18.98 18.79 18.79 96,511 -0.16(-0.84%)
Feb 15, 2024 18.77 19.06 18.77 18.95 82,341 +0.18(+0.95%)
Feb 14, 2024 18.70 18.84 18.69 18.77 77,793 +0.16(+0.85%)
Feb 13, 2024 18.72 18.89 18.49 18.61 76,722 -0.29(-1.52%)
Feb 12, 2024 18.78 18.96 18.77 18.90 66,347 +0.20(+1.06%)
Feb 09, 2024 18.68 18.76 18.62 18.70 63,829 +0.12(+0.63%)
Feb 08, 2024 18.69 18.83 18.51 18.58 70,549 -0.13(-0.68%)
Feb 07, 2024 18.65 18.78 18.61 18.71 70,661 +0.07(+0.37%)
Feb 06, 2024 18.54 18.72 18.54 18.64 87,509 +0.10(+0.53%)
Feb 05, 2024 18.69 18.69 18.50 18.54 89,706 -0.24(-1.26%)
Feb 02, 2024 19.04 19.04 18.74 18.78 128,097 -0.38(-2.01%)
Feb 01, 2024 18.87 19.22 18.84 19.16 92,296 +0.30(+1.57%)
Jan 31, 2024 19.05 19.12 18.82 18.87 82,357 -0.12(-0.62%)
Jan 30, 2024 18.83 19.01 18.78 18.98 79,728 +0.11(+0.57%)
Jan 29, 2024 18.69 18.88 18.66 18.88 110,848 +0.29(+1.54%)
Jan 26, 2024 18.67 18.80 18.57 18.59 93,701 -0.10(-0.53%)
Jan 25, 2024 18.45 18.69 18.45 18.69 141,394 +0.28(+1.50%)
Jan 24, 2024 18.57 18.69 18.37 18.41 123,250 -0.13(-0.69%)
Jan 23, 2024 18.61 18.62 18.43 18.54 77,414 +0.05(+0.27%)
Jan 22, 2024 18.46 18.55 18.34 18.49 89,321 +0.11(+0.59%)
Jan 19, 2024 18.63 18.63 18.33 18.38 100,966 -0.15(-0.80%)
Jan 18, 2024 18.79 18.83 18.43 18.53 76,313 -0.10(-0.53%)
Jan 17, 2024 18.95 18.98 18.49 18.63 134,579 -0.22(-1.15%)
Jan 16, 2024 19.34 19.33 18.82 18.85 131,273 -0.49(-2.55%)
Jan 12, 2024 19.40 19.45 19.24 19.34 83,589 +0.10(+0.51%)
Jan 11, 2024 19.49 19.56 19.12 19.24 93,144 -0.27(-1.37%)
Jan 10, 2024 19.49 19.56 19.35 19.51 85,014 +0.15(+0.76%)
Jan 09, 2024 19.44 19.44 19.28 19.36 79,239 -0.01(-0.05%)
Jan 08, 2024 19.12 19.40 19.12 19.37 79,330 +0.23(+1.18%)
Jan 05, 2024 18.99 19.20 18.96 19.15 78,239 +0.11(+0.57%)
Jan 04, 2024 18.88 19.05 18.79 19.04 127,374 +0.21(+1.09%)
Jan 03, 2024 18.73 18.93 18.70 18.83 64,684 +0.10(+0.52%)
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.