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 (%)
Nov 28, 2014 10.71 10.76 10.61 10.73 77,097 +0.02(+0.22%)
Nov 26, 2014 10.59 10.71 10.71 10.71 156,576 +0.12(+1.13%)
Nov 25, 2014 10.60 10.60 10.54 10.59 160,345 +0.02(+0.18%)
Nov 24, 2014 10.59 10.62 10.53 10.57 175,532 +0.01(+0.09%)
Nov 21, 2014 10.61 10.62 10.52 10.56 155,758 +0.04(+0.36%)
Nov 20, 2014 10.51 10.58 10.50 10.52 169,411 -0.03(-0.32%)
Nov 19, 2014 10.54 10.57 10.50 10.56 254,460 +0.01(+0.14%)
Nov 18, 2014 10.53 10.56 10.49 10.54 238,990 +0.06(+0.60%)
Nov 17, 2014 10.39 10.54 10.38 10.48 172,336 +0.05(+0.46%)
Nov 14, 2014 10.51 10.51 10.41 10.43 79,060 -0.05(-0.50%)
Nov 13, 2014 10.47 10.53 10.47 10.48 128,578 +0.00(+0.00%)
Nov 12, 2014 10.49 10.56 10.47 10.48 102,058 -0.06(-0.59%)
Nov 11, 2014 10.64 10.67 10.54 10.55 226,068 -0.12(-1.17%)
Nov 10, 2014 10.59 10.71 10.59 10.67 350,926 +0.12(+1.14%)
Nov 07, 2014 10.52 10.57 10.50 10.55 157,581 +0.03(+0.32%)
Nov 06, 2014 10.29 10.52 10.29 10.52 172,953 +0.01(+0.14%)
Nov 05, 2014 10.48 10.55 10.45 10.50 194,649 +0.04(+0.37%)
Nov 04, 2014 10.47 10.48 10.36 10.47 141,153 +0.00(+0.00%)
Nov 03, 2014 10.47 10.50 10.39 10.47 192,151 +0.03(+0.32%)
Oct 31, 2014 10.49 10.50 10.37 10.43 220,595 +0.07(+0.69%)
Oct 30, 2014 10.23 10.38 10.23 10.36 160,081 +0.10(+1.02%)
Oct 29, 2014 10.34 10.34 10.20 10.26 173,947 -0.07(-0.69%)
Oct 28, 2014 10.26 10.33 10.16 10.33 154,860 +0.11(+1.12%)
Oct 27, 2014 10.15 10.23 10.17 10.21 213,273 +0.04(+0.38%)
Oct 24, 2014 10.12 10.19 10.09 10.17 171,158 +0.11(+1.04%)
Oct 23, 2014 10.06 10.10 9.983 10.07 217,174 +0.09(+0.91%)
Oct 22, 2014 9.959 10.07 9.959 9.978 449,035 +0.04(+0.38%)
Oct 21, 2014 9.882 9.954 9.839 9.940 160,468 +0.08(+0.82%)
Oct 20, 2014 9.792 9.863 9.768 9.859 234,597 +0.10(+1.03%)
Oct 17, 2014 9.758 9.808 9.715 9.758 168,669 +0.10(+1.04%)
Oct 16, 2014 9.596 9.696 9.582 9.658 345,853 +0.00(+0.05%)
Oct 15, 2014 9.672 9.682 9.395 9.653 324,534 -0.10(-0.98%)
Oct 14, 2014 9.691 9.773 9.682 9.749 166,536 +0.06(+0.64%)
Oct 13, 2014 9.720 9.796 9.687 9.687 242,936 -0.03(-0.34%)
Oct 10, 2014 9.801 9.854 9.711 9.720 163,180 -0.05(-0.54%)
Oct 09, 2014 9.959 9.968 9.758 9.773 312,559 -0.17(-1.68%)
Oct 08, 2014 9.783 9.954 9.783 9.939 131,899 +0.15(+1.50%)
Oct 07, 2014 9.726 9.825 9.707 9.792 151,934 +0.03(+0.29%)
Oct 06, 2014 9.716 9.802 9.716 9.764 208,870 +0.07(+0.69%)
Oct 03, 2014 9.654 9.726 9.597 9.697 185,100 +0.06(+0.59%)
Oct 02, 2014 9.759 9.759 9.588 9.640 219,725 -0.11(-1.17%)
Oct 01, 2014 9.759 9.816 9.754 9.754 224,640 -0.03(-0.34%)
Sep 30, 2014 9.764 9.830 9.745 9.787 155,133 +0.06(+0.59%)
Sep 29, 2014 9.612 9.754 9.593 9.730 166,841 +0.03(+0.34%)
Sep 26, 2014 9.659 9.721 9.626 9.697 164,625 +0.00(+0.00%)
Sep 25, 2014 9.802 9.802 9.683 9.697 158,582 -0.07(-0.73%)
Sep 24, 2014 9.745 9.792 9.721 9.768 93,343 +0.02(+0.19%)
Sep 23, 2014 9.797 9.821 9.740 9.749 126,534 -0.03(-0.34%)
Sep 22, 2014 9.825 9.844 9.783 9.783 84,936 -0.09(-0.91%)
Sep 19, 2014 9.825 9.882 9.825 9.873 111,640 +0.09(+0.91%)
Sep 18, 2014 9.835 9.840 9.745 9.784 141,276 -0.03(-0.28%)
Sep 17, 2014 9.854 9.854 9.792 9.811 121,284 -0.01(-0.15%)
Sep 16, 2014 9.740 9.840 9.740 9.825 171,768 +0.09(+0.93%)
Sep 15, 2014 9.783 9.811 9.726 9.735 204,686 -0.03(-0.29%)
Sep 12, 2014 9.849 9.849 9.726 9.764 171,393 -0.07(-0.72%)
Sep 11, 2014 9.754 9.849 9.754 9.835 172,794 +0.03(+0.34%)
Sep 10, 2014 9.825 9.825 9.759 9.802 170,008 +0.00(+0.00%)
Sep 09, 2014 9.877 9.877 9.801 9.801 136,814 -0.09(-0.91%)
Sep 08, 2014 9.905 9.962 9.867 9.891 157,294 -0.04(-0.38%)
Sep 05, 2014 9.905 9.933 9.896 9.929 144,030 +0.02(+0.19%)
Sep 04, 2014 9.966 9.966 9.881 9.910 241,843 -0.05(-0.52%)
Sep 03, 2014 9.919 9.971 9.919 9.962 173,667 +0.07(+0.72%)
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.