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 +0.15 (+0.74%)
Official Closing 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 (%)
Dec 31, 2010 5.555 5.555 5.459 5.503 358,632 +0.02(+0.34%)
Dec 30, 2010 5.466 5.489 5.448 5.485 195,157 +0.01(+0.27%)
Dec 29, 2010 5.444 5.492 5.444 5.470 203,154 +0.02(+0.34%)
Dec 28, 2010 5.507 5.507 5.400 5.452 319,505 -0.04(-0.81%)
Dec 27, 2010 5.433 5.498 5.393 5.496 224,514 +0.03(+0.61%)
Dec 23, 2010 5.452 5.492 5.363 5.463 302,927 -0.03(-0.54%)
Dec 22, 2010 5.455 5.511 5.452 5.492 283,022 +0.06(+1.09%)
Dec 21, 2010 5.452 5.481 5.415 5.433 176,027 +0.01(+0.20%)
Dec 20, 2010 5.444 5.463 5.382 5.422 253,882 -0.02(-0.41%)
Dec 17, 2010 5.444 5.466 5.407 5.444 225,413 +0.01(+0.27%)
Dec 16, 2010 5.396 5.444 5.376 5.430 185,146 +0.05(+0.89%)
Dec 15, 2010 5.455 5.474 5.382 5.382 216,952 -0.07(-1.35%)
Dec 14, 2010 5.411 5.466 5.411 5.455 217,407 +0.04(+0.68%)
Dec 13, 2010 5.444 5.466 5.396 5.419 223,606 -0.03(-0.47%)
Dec 10, 2010 5.522 5.540 5.419 5.444 552,421 -0.03(-0.52%)
Dec 09, 2010 5.566 5.566 5.448 5.473 400,725 -0.04(-0.72%)
Dec 08, 2010 5.525 5.547 5.477 5.512 293,366 -0.03(-0.62%)
Dec 07, 2010 5.525 5.558 5.481 5.547 351,639 +0.04(+0.67%)
Dec 06, 2010 5.587 5.595 5.499 5.510 355,243 -0.10(-1.77%)
Dec 03, 2010 5.617 5.620 5.551 5.609 211,776 -0.03(-0.46%)
Dec 02, 2010 5.613 5.639 5.569 5.635 249,143 +0.01(+0.13%)
Dec 01, 2010 5.609 5.639 5.554 5.628 241,113 +0.08(+1.45%)
Nov 30, 2010 5.547 5.573 5.521 5.547 207,409 -0.01(-0.13%)
Nov 29, 2010 5.551 5.558 5.481 5.554 243,141 +0.01(+0.20%)
Nov 26, 2010 5.521 5.554 5.510 5.543 129,440 +0.01(+0.13%)
Nov 24, 2010 5.499 5.536 5.536 5.536 167,554 +0.04(+0.80%)
Nov 23, 2010 5.518 5.525 5.452 5.492 288,934 -0.04(-0.80%)
Nov 22, 2010 5.496 5.551 5.496 5.536 201,508 +0.00(+0.07%)
Nov 19, 2010 5.536 5.536 5.496 5.532 150,188 -0.01(-0.13%)
Nov 18, 2010 5.532 5.554 5.503 5.540 301,832 +0.04(+0.73%)
Nov 17, 2010 5.496 5.503 5.437 5.499 255,489 +0.03(+0.54%)
Nov 16, 2010 5.558 5.558 5.356 5.470 481,145 -0.10(-1.78%)
Nov 15, 2010 5.609 5.624 5.554 5.569 222,764 +0.00(+0.00%)
Nov 12, 2010 5.646 5.650 5.558 5.569 248,952 -0.08(-1.43%)
Nov 11, 2010 5.665 5.668 5.635 5.650 175,837 -0.02(-0.32%)
Nov 10, 2010 5.690 5.690 5.646 5.668 319,407 -0.03(-0.58%)
Nov 09, 2010 5.745 5.745 5.657 5.701 276,112 -0.02(-0.38%)
Nov 08, 2010 5.737 5.752 5.690 5.723 301,885 -0.01(-0.25%)
Nov 05, 2010 5.737 5.745 5.716 5.737 231,822 +0.00(+0.06%)
Nov 04, 2010 5.723 5.756 5.683 5.734 300,333 +0.05(+0.96%)
Nov 03, 2010 5.690 5.690 5.617 5.679 244,582 -0.04(-0.71%)
Nov 02, 2010 5.723 5.730 5.621 5.720 308,695 +0.05(+0.84%)
Nov 01, 2010 5.654 5.695 5.654 5.672 247,342 +0.05(+0.91%)
Oct 29, 2010 5.650 5.650 5.610 5.621 159,103 +0.00(+0.00%)
Oct 28, 2010 5.643 5.654 5.592 5.621 186,615 -0.00(-0.06%)
Oct 27, 2010 5.643 5.646 5.610 5.624 177,474 -0.03(-0.52%)
Oct 25, 2010 5.650 5.664 5.592 5.654 277,860 +0.05(+0.91%)
Oct 22, 2010 5.643 5.643 5.595 5.602 248,379 -0.03(-0.45%)
Oct 21, 2010 5.632 5.661 5.602 5.628 330,390 +0.01(+0.26%)
Oct 20, 2010 5.592 5.621 5.577 5.613 255,225 +0.05(+0.89%)
Oct 19, 2010 5.643 5.650 5.544 5.564 421,634 -0.10(-1.78%)
Oct 18, 2010 5.661 5.675 5.643 5.664 312,215 -0.00(-0.06%)
Oct 15, 2010 5.650 5.668 5.622 5.668 284,440 +0.03(+0.45%)
Oct 14, 2010 5.617 5.650 5.613 5.643 219,534 +0.03(+0.45%)
Oct 13, 2010 5.675 5.683 5.613 5.617 337,608 -0.06(-1.03%)
Oct 12, 2010 5.654 5.679 5.621 5.675 299,944 +0.01(+0.26%)
Oct 11, 2010 5.701 5.716 5.661 5.661 333,978 +0.02(+0.39%)
Oct 08, 2010 5.639 5.639 5.602 5.639 204,400 +0.03(+0.45%)
Oct 07, 2010 5.617 5.643 5.584 5.613 250,517 +0.02(+0.33%)
Oct 06, 2010 5.591 5.609 5.579 5.595 241,416 -0.01(-0.19%)
Oct 05, 2010 5.551 5.606 5.537 5.606 288,623 +0.08(+1.44%)
Oct 04, 2010 5.598 5.606 5.501 5.526 349,416 -0.09(-1.55%)
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.