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 )

19.47 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 6.097 6.097 5.946 5.991 291,272 -0.05(-0.76%)
Mar 30, 2011 6.044 6.052 6.014 6.037 221,146 +0.03(+0.44%)
Mar 29, 2011 6.029 6.035 6.003 6.010 156,548 +0.00(+0.00%)
Mar 28, 2011 6.033 6.037 5.995 6.010 213,921 +0.01(+0.19%)
Mar 25, 2011 5.942 6.018 5.942 5.999 183,308 +0.05(+0.76%)
Mar 24, 2011 5.988 5.988 5.942 5.954 240,009 -0.02(-0.32%)
Mar 23, 2011 5.961 5.976 5.908 5.973 260,176 +0.02(+0.32%)
Mar 22, 2011 5.916 5.954 5.901 5.954 373,914 +0.04(+0.64%)
Mar 21, 2011 5.904 5.916 5.893 5.916 304,975 +0.11(+1.96%)
Mar 18, 2011 5.799 5.848 5.780 5.802 177,355 +0.03(+0.59%)
Mar 17, 2011 5.761 5.810 5.742 5.768 190,830 +0.02(+0.33%)
Mar 16, 2011 5.844 5.848 5.693 5.749 339,140 -0.08(-1.36%)
Mar 15, 2011 5.802 5.845 5.799 5.829 272,512 -0.05(-0.77%)
Mar 14, 2011 5.938 5.938 5.851 5.874 238,259 -0.07(-1.21%)
Mar 11, 2011 5.927 5.961 5.908 5.946 229,159 +0.01(+0.13%)
Mar 10, 2011 5.937 5.973 5.913 5.938 223,713 -0.02(-0.38%)
Mar 09, 2011 6.007 6.007 5.943 5.961 160,011 -0.00(-0.06%)
Mar 08, 2011 5.897 5.968 5.867 5.965 163,804 +0.08(+1.34%)
Mar 07, 2011 5.934 5.938 5.856 5.886 239,640 -0.01(-0.13%)
Mar 04, 2011 5.919 5.923 5.848 5.893 184,013 -0.03(-0.57%)
Mar 03, 2011 5.893 5.927 5.893 5.927 249,829 +0.06(+0.96%)
Mar 02, 2011 5.822 5.889 5.822 5.871 188,658 +0.03(+0.45%)
Mar 01, 2011 5.886 5.886 5.814 5.844 253,147 -0.03(-0.45%)
Feb 28, 2011 5.840 5.871 5.810 5.871 258,471 +0.08(+1.36%)
Feb 25, 2011 5.739 5.792 5.739 5.792 150,713 +0.06(+1.12%)
Feb 24, 2011 5.761 5.792 5.694 5.728 319,833 -0.00(-0.07%)
Feb 23, 2011 5.780 5.792 5.709 5.731 274,702 -0.02(-0.33%)
Feb 22, 2011 5.814 5.844 5.731 5.750 331,052 -0.07(-1.23%)
Feb 18, 2011 5.810 5.844 5.784 5.822 317,531 +0.03(+0.45%)
Feb 17, 2011 5.788 5.818 5.750 5.795 243,522 -0.00(-0.06%)
Feb 16, 2011 5.788 5.814 5.780 5.799 240,852 +0.04(+0.65%)
Feb 15, 2011 5.784 5.818 5.750 5.761 280,355 -0.05(-0.84%)
Feb 14, 2011 5.833 5.856 5.784 5.810 250,071 -0.02(-0.32%)
Feb 11, 2011 5.777 5.829 5.765 5.829 159,395 +0.05(+0.91%)
Feb 10, 2011 5.746 5.818 5.743 5.777 261,226 +0.03(+0.52%)
Feb 09, 2011 5.773 5.773 5.709 5.746 375,431 -0.00(-0.06%)
Feb 08, 2011 5.697 5.750 5.697 5.750 349,686 +0.05(+0.92%)
Feb 07, 2011 5.712 5.746 5.690 5.697 391,791 -0.02(-0.39%)
Feb 04, 2011 5.724 5.742 5.709 5.720 255,454 -0.01(-0.13%)
Feb 03, 2011 5.783 5.791 5.727 5.727 216,949 -0.06(-1.03%)
Feb 02, 2011 5.776 5.832 5.772 5.787 263,026 -0.04(-0.77%)
Feb 01, 2011 5.806 5.847 5.798 5.832 265,260 +0.04(+0.78%)
Jan 31, 2011 5.787 5.821 5.772 5.787 196,623 +0.03(+0.58%)
Jan 28, 2011 5.798 5.806 5.712 5.754 177,185 -0.01(-0.26%)
Jan 27, 2011 5.802 5.802 5.746 5.769 144,661 -0.01(-0.26%)
Jan 26, 2011 5.765 5.787 5.761 5.783 195,786 +0.06(+1.11%)
Jan 25, 2011 5.705 5.750 5.697 5.720 275,612 +0.01(+0.13%)
Jan 24, 2011 5.664 5.712 5.641 5.712 292,675 +0.04(+0.73%)
Jan 21, 2011 5.634 5.675 5.626 5.671 295,269 +0.06(+1.13%)
Jan 20, 2011 5.585 5.632 5.580 5.608 286,953 +0.03(+0.47%)
Jan 19, 2011 5.597 5.600 5.563 5.582 248,424 -0.01(-0.13%)
Jan 18, 2011 5.589 5.589 5.563 5.589 326,889 +0.01(+0.20%)
Jan 14, 2011 5.570 5.585 5.552 5.578 398,200 +0.02(+0.34%)
Jan 13, 2011 5.578 5.589 5.548 5.559 194,697 +0.00(+0.07%)
Jan 12, 2011 5.552 5.604 5.552 5.555 290,989 -0.00(-0.07%)
Jan 11, 2011 5.694 5.697 5.548 5.559 248,513 -0.05(-0.93%)
Jan 10, 2011 5.585 5.611 5.555 5.611 196,583 +0.03(+0.47%)
Jan 07, 2011 5.589 5.619 5.567 5.585 279,976 -0.01(-0.13%)
Jan 06, 2011 5.604 5.604 5.574 5.593 433,586 +0.00(+0.07%)
Jan 05, 2011 5.555 5.589 5.552 5.589 274,823 +0.01(+0.27%)
Jan 04, 2011 5.585 5.585 5.544 5.574 183,652 -0.02(-0.33%)
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.