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 )

22.66 +0.15 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.051 7.059 7.023 7.031 261,388 +0.00(+0.00%)
Mar 29, 2012 7.023 7.031 6.987 7.031 223,101 -0.00(-0.06%)
Mar 28, 2012 7.059 7.074 7.027 7.035 148,730 -0.04(-0.56%)
Mar 27, 2012 7.082 7.086 7.054 7.074 293,094 +0.02(+0.22%)
Mar 26, 2012 7.043 7.063 7.039 7.059 266,063 +0.05(+0.74%)
Mar 23, 2012 6.999 7.015 6.975 7.007 181,384 +0.00(+0.06%)
Mar 22, 2012 7.007 7.019 6.971 7.003 183,133 -0.01(-0.17%)
Mar 21, 2012 7.039 7.055 7.003 7.015 187,662 +0.00(+0.00%)
Mar 20, 2012 7.015 7.043 7.007 7.015 135,350 -0.04(-0.51%)
Mar 19, 2012 7.039 7.063 7.007 7.051 190,614 +0.01(+0.11%)
Mar 16, 2012 7.090 7.090 7.039 7.043 261,138 -0.05(-0.67%)
Mar 15, 2012 7.114 7.122 7.066 7.090 159,767 -0.01(-0.17%)
Mar 14, 2012 7.118 7.138 7.094 7.102 253,700 -0.03(-0.44%)
Mar 13, 2012 7.078 7.134 7.078 7.134 282,059 +0.06(+0.78%)
Mar 12, 2012 7.039 7.094 7.039 7.078 232,197 +0.02(+0.34%)
Mar 09, 2012 7.023 7.086 7.023 7.055 202,081 +0.02(+0.23%)
Mar 08, 2012 7.015 7.039 7.015 7.039 213,115 +0.04(+0.62%)
Mar 07, 2012 6.932 6.995 6.928 6.995 196,069 +0.06(+0.91%)
Mar 06, 2012 6.940 6.968 6.905 6.932 240,258 -0.07(-1.07%)
Mar 05, 2012 7.031 7.039 6.972 7.007 473,771 -0.04(-0.57%)
Mar 02, 2012 7.106 7.110 7.031 7.047 370,511 -0.07(-1.05%)
Mar 01, 2012 7.126 7.142 7.098 7.122 245,291 +0.03(+0.45%)
Feb 29, 2012 7.118 7.130 7.078 7.090 243,436 -0.01(-0.17%)
Feb 28, 2012 7.126 7.126 7.082 7.102 290,912 -0.01(-0.17%)
Feb 27, 2012 7.098 7.126 7.066 7.114 454,375 -0.02(-0.22%)
Feb 24, 2012 7.074 7.141 7.066 7.130 244,761 +0.07(+1.01%)
Feb 23, 2012 7.035 7.063 7.031 7.059 222,531 +0.03(+0.45%)
Feb 22, 2012 7.047 7.078 7.003 7.027 513,986 -0.00(-0.06%)
Feb 21, 2012 7.059 7.094 7.007 7.031 313,388 -0.04(-0.56%)
Feb 17, 2012 7.043 7.082 7.027 7.070 269,083 +0.03(+0.39%)
Feb 16, 2012 7.039 7.055 7.023 7.043 289,964 +0.03(+0.39%)
Feb 15, 2012 7.055 7.066 6.995 7.015 245,600 -0.01(-0.17%)
Feb 14, 2012 7.035 7.055 6.992 7.027 165,905 +0.02(+0.23%)
Feb 13, 2012 7.070 7.078 6.996 7.011 227,626 -0.03(-0.39%)
Feb 10, 2012 7.102 7.102 7.007 7.039 332,182 -0.09(-1.22%)
Feb 09, 2012 7.066 7.126 7.059 7.126 377,559 +0.05(+0.66%)
Feb 08, 2012 6.985 7.079 6.985 7.079 420,421 +0.09(+1.23%)
Feb 07, 2012 7.063 7.071 6.973 6.992 777,735 -0.08(-1.16%)
Feb 06, 2012 7.106 7.157 7.063 7.075 342,073 -0.06(-0.88%)
Feb 03, 2012 7.051 7.165 7.051 7.138 402,332 +0.09(+1.34%)
Feb 02, 2012 7.016 7.055 7.012 7.043 181,365 +0.01(+0.11%)
Feb 01, 2012 6.957 7.036 6.949 7.036 300,726 +0.10(+1.41%)
Jan 31, 2012 7.032 7.043 6.937 6.937 364,969 -0.08(-1.12%)
Jan 30, 2012 6.945 7.032 6.945 7.016 411,892 +0.05(+0.79%)
Jan 27, 2012 6.957 6.977 6.934 6.961 170,922 -0.04(-0.50%)
Jan 26, 2012 6.953 6.996 6.922 6.996 217,521 +0.05(+0.73%)
Jan 25, 2012 6.945 6.961 6.883 6.945 390,209 +0.02(+0.34%)
Jan 24, 2012 6.949 6.949 6.910 6.922 227,378 -0.03(-0.40%)
Jan 23, 2012 6.914 7.032 6.894 6.949 311,071 +0.06(+0.85%)
Jan 20, 2012 6.875 6.902 6.843 6.890 156,762 +0.03(+0.40%)
Jan 19, 2012 6.867 6.871 6.835 6.863 273,470 +0.04(+0.52%)
Jan 18, 2012 6.824 6.845 6.808 6.828 300,398 -0.02(-0.23%)
Jan 17, 2012 6.898 6.930 6.839 6.843 306,710 -0.04(-0.63%)
Jan 13, 2012 6.863 6.914 6.851 6.886 291,672 +0.00(+0.00%)
Jan 12, 2012 6.926 6.926 6.867 6.886 244,751 -0.02(-0.23%)
Jan 11, 2012 6.906 6.922 6.886 6.902 272,657 -0.03(-0.40%)
Jan 10, 2012 6.926 6.957 6.907 6.930 238,676 +0.02(+0.28%)
Jan 09, 2012 6.864 6.922 6.848 6.910 211,810 +0.06(+0.85%)
Jan 06, 2012 6.797 6.871 6.786 6.852 270,567 +0.09(+1.27%)
Jan 05, 2012 6.766 6.809 6.735 6.766 336,735 +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.