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 )

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 2.504 2.556 2.463 2.501 645,451 +0.02(+0.83%)
Mar 30, 2009 2.559 2.578 2.416 2.481 381,145 -0.24(-8.78%)
Mar 26, 2009 2.730 2.750 2.668 2.719 565,668 +0.05(+2.05%)
Mar 25, 2009 2.610 2.733 2.607 2.665 475,571 +0.08(+3.17%)
Mar 24, 2009 2.525 2.614 2.525 2.583 518,080 -0.01(-0.26%)
Mar 23, 2009 2.542 2.590 2.504 2.590 531,752 +0.17(+7.05%)
Mar 20, 2009 2.450 2.491 2.419 2.419 545,055 +0.01(+0.57%)
Mar 19, 2009 2.440 2.460 2.405 2.405 502,054 +0.01(+0.28%)
Mar 18, 2009 2.289 2.406 2.259 2.399 480,875 +0.11(+4.77%)
Mar 17, 2009 2.238 2.289 2.221 2.289 338,556 +0.08(+3.55%)
Mar 16, 2009 2.187 2.279 2.187 2.211 449,756 +0.02(+0.93%)
Mar 13, 2009 2.208 2.225 2.156 2.190 0 +0.02(+0.94%)
Mar 12, 2009 1.979 2.184 1.969 2.170 479,281 +0.19(+9.66%)
Mar 11, 2009 1.979 1.996 1.935 1.979 391,183 +0.04(+1.93%)
Mar 10, 2009 1.757 1.941 1.757 1.941 493,203 +0.17(+9.85%)
Mar 09, 2009 1.757 1.846 1.706 1.767 602,834 -0.06(-3.18%)
Mar 06, 2009 1.969 2.016 1.781 1.825 0 -0.11(-5.68%)
Mar 05, 2009 2.064 2.105 1.921 1.935 287,296 -0.20(-9.54%)
Mar 04, 2009 2.187 2.187 2.054 2.139 930,289 -0.20(-8.47%)
Mar 02, 2009 2.460 2.477 2.320 2.337 727,116 -0.20(-8.03%)
Feb 27, 2009 2.579 2.603 2.525 2.541 0 -0.10(-3.90%)
Feb 26, 2009 2.603 2.719 2.583 2.644 617,415 +0.07(+2.84%)
Feb 25, 2009 2.566 2.610 2.479 2.571 384,234 +0.00(+0.08%)
Feb 24, 2009 2.470 2.569 2.337 2.569 738,054 +0.21(+9.13%)
Feb 23, 2009 2.511 2.532 2.344 2.354 807,014 -0.15(-6.12%)
Feb 20, 2009 2.675 2.675 2.423 2.508 1,017,200 -0.29(-10.37%)
Feb 19, 2009 2.900 2.965 2.757 2.798 495,219 -0.12(-4.09%)
Feb 18, 2009 3.081 3.081 2.873 2.917 714,039 -0.16(-5.17%)
Feb 17, 2009 3.136 3.153 3.057 3.076 617,213 -0.15(-4.69%)
Feb 13, 2009 3.293 3.293 3.204 3.228 510,386 -0.06(-1.97%)
Feb 12, 2009 3.296 3.299 3.183 3.293 547,283 -0.04(-1.33%)
Feb 11, 2009 3.395 3.395 3.306 3.337 483,560 -0.06(-1.71%)
Feb 10, 2009 3.419 3.446 3.337 3.395 577,101 -0.09(-2.45%)
Feb 09, 2009 3.446 3.487 3.429 3.480 474,005 +0.01(+0.29%)
Feb 06, 2009 3.422 3.490 3.419 3.470 420,594 +0.06(+1.70%)
Feb 05, 2009 3.351 3.426 3.340 3.412 420,984 +0.01(+0.30%)
Feb 04, 2009 3.388 3.453 3.361 3.402 403,126 -0.01(-0.30%)
Feb 03, 2009 3.460 3.460 3.409 3.412 355,989 -0.05(-1.38%)
Feb 02, 2009 3.388 3.460 3.347 3.460 425,301 +0.02(+0.50%)
Jan 30, 2009 3.494 3.494 3.412 3.443 0 -0.03(-0.79%)
Jan 29, 2009 3.456 3.473 3.429 3.470 348,902 +0.01(+0.20%)
Jan 28, 2009 3.409 3.490 3.409 3.463 466,189 +0.08(+2.32%)
Jan 27, 2009 3.494 3.494 3.340 3.385 416,945 +0.04(+1.33%)
Jan 26, 2009 3.422 3.429 3.320 3.340 672,948 -0.08(-2.39%)
Jan 23, 2009 3.347 3.463 3.344 3.422 369,547 -0.01(-0.30%)
Jan 22, 2009 3.446 3.480 3.347 3.432 620,489 -0.05(-1.47%)
Jan 21, 2009 3.426 3.484 3.361 3.484 500,005 +0.09(+2.61%)
Jan 20, 2009 3.497 3.531 3.374 3.395 297,437 -0.16(-4.60%)
Jan 16, 2009 3.600 3.613 3.480 3.559 486,072 +0.04(+1.26%)
Jan 15, 2009 3.559 3.559 3.381 3.514 581,764 -0.03(-0.77%)
Jan 14, 2009 3.634 3.647 3.531 3.542 487,865 -0.17(-4.68%)
Jan 13, 2009 3.651 3.716 3.617 3.716 503,446 +0.02(+0.46%)
Jan 12, 2009 3.733 3.811 3.661 3.699 383,674 -0.02(-0.55%)
Jan 09, 2009 3.770 3.832 3.668 3.719 354,398 -0.07(-1.80%)
Jan 08, 2009 3.746 3.787 3.682 3.787 362,624 -0.04(-1.16%)
Jan 07, 2009 3.890 3.900 3.821 3.832 515,298 -0.07(-1.75%)
Jan 06, 2009 3.907 3.965 3.869 3.900 516,544 +0.04(+1.15%)
Jan 05, 2009 3.661 3.856 3.661 3.856 506,028 +0.17(+4.53%)
Jan 02, 2009 3.501 3.693 3.484 3.688 0 +0.17(+4.95%)
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.