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 )

20.51 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 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 (%)
Nov 30, 2009 3.988 4.012 3.978 4.009 231,763 +0.02(+0.60%)
Nov 27, 2009 3.872 3.993 3.855 3.985 207,779 -0.03(-0.76%)
Nov 25, 2009 4.023 4.033 4.013 4.016 283,914 +0.02(+0.43%)
Nov 24, 2009 4.002 4.005 3.975 3.999 390,393 +0.01(+0.34%)
Nov 23, 2009 3.995 4.029 3.982 3.985 433,432 +0.05(+1.21%)
Nov 20, 2009 3.920 3.958 3.917 3.937 216,215 +0.00(+0.00%)
Nov 19, 2009 3.978 3.978 3.924 3.937 330,426 -0.05(-1.28%)
Nov 18, 2009 4.077 4.077 3.965 3.988 308,493 +0.01(+0.17%)
Nov 17, 2009 3.965 3.995 3.958 3.982 282,891 -0.00(-0.09%)
Nov 16, 2009 4.002 4.009 3.975 3.985 470,623 +0.03(+0.69%)
Nov 13, 2009 3.968 3.975 3.951 3.958 264,634 +0.03(+0.87%)
Nov 12, 2009 3.978 3.985 3.923 3.924 189,771 -0.05(-1.37%)
Nov 11, 2009 3.968 3.985 3.961 3.978 346,573 +0.04(+1.13%)
Nov 10, 2009 3.954 3.957 3.907 3.934 324,628 -0.05(-1.24%)
Nov 09, 2009 3.954 3.992 3.954 3.983 269,520 +0.06(+1.61%)
Nov 06, 2009 3.910 3.944 3.907 3.920 219,614 +0.00(+0.00%)
Nov 05, 2009 3.930 3.947 3.910 3.920 260,771 +0.03(+0.79%)
Nov 04, 2009 3.907 3.930 3.889 3.889 334,696 -0.01(-0.26%)
Nov 03, 2009 3.930 3.937 3.889 3.900 235,017 -0.08(-2.06%)
Nov 02, 2009 3.910 3.988 3.903 3.982 266,413 +0.11(+2.76%)
Oct 30, 2009 4.371 4.371 3.835 3.875 472,326 -0.19(-4.57%)
Oct 29, 2009 4.040 4.064 4.040 4.060 180,401 +0.06(+1.45%)
Oct 28, 2009 4.057 4.091 3.975 4.002 372,321 -0.09(-2.25%)
Oct 27, 2009 4.067 4.108 4.046 4.094 392,665 +0.04(+1.10%)
Oct 26, 2009 4.087 4.104 4.026 4.050 278,759 -0.02(-0.50%)
Oct 23, 2009 4.098 4.108 4.070 4.070 194,748 -0.05(-1.16%)
Oct 22, 2009 4.087 4.135 4.070 4.118 244,340 +0.05(+1.26%)
Oct 21, 2009 4.108 4.135 4.067 4.067 270,948 -0.04(-1.00%)
Oct 20, 2009 4.094 4.110 4.067 4.108 208,650 +0.00(+0.08%)
Oct 19, 2009 4.118 4.122 4.077 4.104 344,064 +0.01(+0.33%)
Oct 16, 2009 4.067 4.094 4.064 4.091 216,074 +0.01(+0.25%)
Oct 15, 2009 4.070 4.104 4.052 4.081 320,161 +0.00(+0.00%)
Oct 14, 2009 4.077 4.094 4.060 4.081 319,367 +0.02(+0.59%)
Oct 13, 2009 4.036 4.067 4.036 4.057 310,967 -0.01(-0.17%)
Oct 12, 2009 4.094 4.108 4.046 4.064 358,232 -0.01(-0.17%)
Oct 09, 2009 4.053 4.081 4.050 4.070 161,851 -0.01(-0.25%)
Oct 08, 2009 4.118 4.118 4.050 4.081 417,953 -0.05(-1.16%)
Oct 07, 2009 4.125 4.139 4.111 4.128 407,584 -0.01(-0.16%)
Oct 06, 2009 4.094 4.135 4.067 4.135 414,184 +0.06(+1.51%)
Oct 05, 2009 3.937 4.084 3.937 4.074 243,244 +0.08(+1.88%)
Oct 02, 2009 3.971 4.005 3.944 3.999 347,399 -0.04(-0.93%)
Oct 01, 2009 4.122 4.122 4.033 4.036 426,043 -0.09(-2.23%)
Sep 30, 2009 4.169 4.190 4.104 4.128 638,776 -0.01(-0.25%)
Sep 29, 2009 4.142 4.152 4.081 4.139 364,065 -0.01(-0.25%)
Sep 28, 2009 4.108 4.159 4.098 4.149 376,644 +0.09(+2.18%)
Sep 25, 2009 4.033 4.067 4.016 4.060 394,547 +0.02(+0.51%)
Sep 24, 2009 4.091 4.101 4.029 4.040 349,905 -0.04(-1.00%)
Sep 23, 2009 4.132 4.135 4.081 4.081 337,454 -0.02(-0.50%)
Sep 22, 2009 4.091 4.118 4.053 4.101 341,262 +0.04(+0.92%)
Sep 21, 2009 4.070 4.070 4.005 4.064 315,229 -0.01(-0.25%)
Sep 18, 2009 4.111 4.125 4.053 4.074 311,527 -0.01(-0.25%)
Sep 17, 2009 4.081 4.111 4.057 4.084 343,176 +0.05(+1.36%)
Sep 16, 2009 4.005 4.087 4.002 4.029 339,746 +0.04(+0.94%)
Sep 15, 2009 3.944 3.992 3.944 3.992 400,529 +0.05(+1.21%)
Sep 14, 2009 3.907 3.944 3.896 3.944 307,210 +0.02(+0.61%)
Sep 11, 2009 3.913 3.958 3.913 3.920 258,860 +0.01(+0.35%)
Sep 10, 2009 3.879 3.913 3.876 3.907 331,249 +0.03(+0.70%)
Sep 09, 2009 3.889 3.912 3.879 3.879 246,480 -0.02(-0.61%)
Sep 08, 2009 3.900 3.913 3.889 3.903 304,780 +0.02(+0.62%)
Sep 04, 2009 3.866 3.879 3.855 3.879 246,717 +0.02(+0.53%)
Sep 03, 2009 3.838 3.866 3.804 3.859 178,903 +0.04(+1.07%)
Sep 02, 2009 3.828 3.845 3.804 3.818 300,644 -0.04(-1.15%)
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.