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: 4:10 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 (%)
Mar 30, 2012 7.162 7.170 7.134 7.142 257,318 +0.00(+0.00%)
Mar 29, 2012 7.134 7.142 7.098 7.142 219,628 -0.00(-0.06%)
Mar 28, 2012 7.170 7.186 7.138 7.146 146,415 -0.04(-0.56%)
Mar 27, 2012 7.194 7.198 7.166 7.186 288,530 +0.02(+0.22%)
Mar 26, 2012 7.154 7.174 7.150 7.170 261,921 +0.05(+0.74%)
Mar 23, 2012 7.110 7.126 7.086 7.118 178,560 +0.00(+0.06%)
Mar 22, 2012 7.118 7.130 7.082 7.114 180,282 -0.01(-0.17%)
Mar 21, 2012 7.150 7.166 7.114 7.126 184,741 +0.00(+0.00%)
Mar 20, 2012 7.126 7.154 7.118 7.126 133,243 -0.04(-0.51%)
Mar 19, 2012 7.150 7.174 7.118 7.162 187,646 +0.01(+0.11%)
Mar 16, 2012 7.202 7.202 7.150 7.154 257,072 -0.05(-0.67%)
Mar 15, 2012 7.227 7.235 7.178 7.202 157,280 -0.01(-0.17%)
Mar 14, 2012 7.231 7.251 7.206 7.215 249,751 -0.03(-0.44%)
Mar 13, 2012 7.190 7.247 7.190 7.247 277,668 +0.06(+0.78%)
Mar 12, 2012 7.150 7.206 7.150 7.190 228,582 +0.02(+0.34%)
Mar 09, 2012 7.134 7.198 7.134 7.166 198,935 +0.02(+0.23%)
Mar 08, 2012 7.126 7.150 7.126 7.150 209,797 +0.04(+0.62%)
Mar 07, 2012 7.042 7.106 7.038 7.106 193,010 +0.06(+0.91%)
Mar 06, 2012 7.050 7.078 7.014 7.042 236,510 -0.08(-1.07%)
Mar 05, 2012 7.142 7.150 7.082 7.118 466,382 -0.04(-0.57%)
Mar 02, 2012 7.219 7.223 7.142 7.159 364,732 -0.08(-1.05%)
Mar 01, 2012 7.239 7.255 7.210 7.235 241,465 +0.03(+0.45%)
Feb 29, 2012 7.231 7.243 7.190 7.202 239,639 -0.01(-0.17%)
Feb 28, 2012 7.239 7.239 7.194 7.215 286,375 -0.01(-0.17%)
Feb 27, 2012 7.210 7.239 7.178 7.227 447,288 -0.02(-0.22%)
Feb 24, 2012 7.186 7.255 7.178 7.243 240,944 +0.07(+1.01%)
Feb 23, 2012 7.146 7.174 7.142 7.170 219,060 +0.03(+0.45%)
Feb 22, 2012 7.158 7.190 7.114 7.138 505,970 -0.00(-0.06%)
Feb 21, 2012 7.170 7.207 7.118 7.142 308,500 -0.04(-0.56%)
Feb 17, 2012 7.154 7.194 7.138 7.182 264,886 +0.03(+0.39%)
Feb 16, 2012 7.150 7.166 7.134 7.154 285,442 +0.03(+0.39%)
Feb 15, 2012 7.166 7.178 7.106 7.126 241,770 -0.01(-0.17%)
Feb 14, 2012 7.146 7.166 7.102 7.138 163,318 +0.02(+0.23%)
Feb 13, 2012 7.182 7.190 7.107 7.122 224,075 -0.03(-0.39%)
Feb 10, 2012 7.215 7.215 7.118 7.150 327,000 -0.09(-1.22%)
Feb 09, 2012 7.178 7.239 7.170 7.239 371,670 +0.05(+0.66%)
Feb 08, 2012 7.095 7.191 7.095 7.191 413,852 +0.09(+1.23%)
Feb 07, 2012 7.175 7.183 7.083 7.103 765,583 -0.08(-1.16%)
Feb 06, 2012 7.219 7.271 7.175 7.187 336,728 -0.06(-0.88%)
Feb 03, 2012 7.163 7.279 7.163 7.251 396,046 +0.10(+1.34%)
Feb 02, 2012 7.127 7.167 7.123 7.155 178,531 +0.01(+0.11%)
Feb 01, 2012 7.067 7.148 7.060 7.147 296,027 +0.10(+1.41%)
Jan 31, 2012 7.143 7.155 7.048 7.048 359,266 -0.08(-1.12%)
Jan 30, 2012 7.056 7.143 7.056 7.127 405,456 +0.06(+0.79%)
Jan 27, 2012 7.067 7.087 7.044 7.071 168,251 -0.04(-0.50%)
Jan 26, 2012 7.064 7.107 7.032 7.107 214,122 +0.05(+0.73%)
Jan 25, 2012 7.056 7.071 6.992 7.056 384,112 +0.02(+0.34%)
Jan 24, 2012 7.060 7.060 7.020 7.032 223,825 -0.03(-0.40%)
Jan 23, 2012 7.024 7.143 7.004 7.060 306,210 +0.06(+0.85%)
Jan 20, 2012 6.984 7.012 6.952 7.000 154,313 +0.03(+0.40%)
Jan 19, 2012 6.976 6.980 6.944 6.972 269,197 +0.04(+0.52%)
Jan 18, 2012 6.932 6.954 6.916 6.936 295,704 -0.02(-0.23%)
Jan 17, 2012 7.008 7.040 6.948 6.952 301,918 -0.04(-0.63%)
Jan 13, 2012 6.972 7.023 6.960 6.996 287,114 +0.00(+0.00%)
Jan 12, 2012 7.036 7.036 6.976 6.996 240,927 -0.02(-0.23%)
Jan 11, 2012 7.016 7.032 6.996 7.012 268,397 -0.03(-0.40%)
Jan 10, 2012 7.036 7.068 7.016 7.040 234,940 +0.02(+0.28%)
Jan 09, 2012 6.973 7.032 6.957 7.020 208,495 +0.06(+0.85%)
Jan 06, 2012 6.905 6.981 6.894 6.961 266,332 +0.09(+1.27%)
Jan 05, 2012 6.874 6.917 6.842 6.874 331,464 +0.02(+0.35%)
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.