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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009 2.767 3.095 2.764 3.074 401,716 +0.04(+1.46%)
May 28, 2009 2.985 3.050 2.985 3.030 414,131 +0.06(+1.95%)
May 27, 2009 3.050 3.080 2.972 2.972 421,792 -0.06(-2.13%)
May 26, 2009 2.968 3.054 2.955 3.037 419,925 +0.09(+2.89%)
May 22, 2009 2.951 2.996 2.951 2.951 253,128 +0.00(+0.12%)
May 21, 2009 2.982 2.982 2.897 2.948 385,321 -0.03(-1.14%)
May 20, 2009 3.013 3.088 2.975 2.982 459,976 +0.00(+0.00%)
May 19, 2009 2.962 3.012 2.962 2.982 322,390 +0.02(+0.69%)
May 18, 2009 2.914 2.972 2.914 2.962 287,258 +0.07(+2.36%)
May 15, 2009 2.934 2.955 2.873 2.893 431,256 -0.05(-1.74%)
May 14, 2009 2.948 2.985 2.938 2.945 302,038 -0.01(-0.46%)
May 13, 2009 3.016 3.018 2.951 2.958 273,058 -0.09(-2.91%)
May 12, 2009 3.043 3.064 3.016 3.047 277,422 +0.02(+0.56%)
May 11, 2009 3.043 3.043 3.003 3.030 252,586 -0.04(-1.33%)
May 08, 2009 3.026 3.084 3.026 3.071 299,726 +0.09(+2.86%)
May 07, 2009 3.064 3.078 2.968 2.985 237,134 -0.08(-2.56%)
May 06, 2009 3.020 3.064 3.003 3.064 298,506 +0.06(+2.16%)
May 05, 2009 3.006 3.006 2.968 2.999 342,094 -0.00(-0.11%)
May 04, 2009 2.992 3.003 2.979 3.003 319,878 +0.10(+3.53%)
May 01, 2009 2.849 2.921 2.825 2.900 319,773 +0.05(+1.67%)
Apr 30, 2009 2.869 2.897 2.829 2.852 349,011 +0.00(+0.00%)
Apr 29, 2009 2.805 2.852 2.805 2.852 197,761 +0.05(+1.95%)
Apr 28, 2009 2.774 2.808 2.750 2.798 207,187 +0.03(+1.11%)
Apr 27, 2009 2.764 2.822 2.754 2.767 224,162 -0.03(-0.98%)
Apr 24, 2009 2.781 2.805 2.764 2.794 248,491 +0.05(+1.74%)
Apr 23, 2009 2.736 2.764 2.682 2.747 328,149 +0.03(+1.00%)
Apr 22, 2009 2.702 2.790 2.702 2.719 281,862 -0.03(-1.09%)
Apr 21, 2009 2.644 2.779 2.627 2.749 280,098 +0.05(+1.99%)
Apr 20, 2009 2.798 2.798 2.689 2.695 355,582 -0.14(-5.05%)
Apr 17, 2009 2.788 2.856 2.788 2.839 335,294 +0.05(+1.71%)
Apr 16, 2009 2.781 2.805 2.723 2.791 310,127 +0.06(+2.12%)
Apr 15, 2009 2.689 2.747 2.668 2.733 267,099 +0.04(+1.52%)
Apr 14, 2009 2.726 2.733 2.689 2.692 214,362 -0.07(-2.59%)
Apr 13, 2009 2.716 2.764 2.672 2.764 394,876 +0.02(+0.75%)
Apr 09, 2009 2.713 2.777 2.665 2.743 759,848 +0.14(+5.51%)
Apr 08, 2009 2.569 2.624 2.569 2.600 286,842 -0.00(-0.13%)
Apr 07, 2009 2.579 2.627 2.579 2.603 296,736 -0.06(-2.30%)
Apr 06, 2009 2.661 2.665 2.600 2.665 372,112 +0.00(+0.13%)
Apr 03, 2009 2.631 2.672 2.614 2.661 324,617 +0.00(+0.13%)
Apr 02, 2009 2.433 2.767 2.426 2.658 533,282 +0.03(+1.30%)
Apr 01, 2009 2.460 2.658 2.460 2.624 554,903 +0.12(+4.91%)
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%)
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.