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 (%)
Jul 31, 2009 3.896 4.060 3.852 3.982 721,104 +0.11(+2.82%)
Jul 30, 2009 3.654 4.005 3.651 3.872 355,409 +0.07(+1.89%)
Jul 29, 2009 3.780 3.828 3.753 3.801 244,859 +0.02(+0.63%)
Jul 28, 2009 3.797 3.808 3.729 3.777 335,910 -0.02(-0.45%)
Jul 27, 2009 3.763 3.811 3.719 3.794 452,105 +0.04(+1.18%)
Jul 24, 2009 3.678 3.750 3.657 3.750 2,520 +0.08(+2.23%)
Jul 23, 2009 3.644 3.715 3.634 3.668 299,961 +0.04(+1.13%)
Jul 22, 2009 3.541 3.627 3.541 3.627 224,096 +0.05(+1.53%)
Jul 21, 2009 3.565 3.582 3.535 3.572 208,398 +0.01(+0.19%)
Jul 20, 2009 3.552 3.565 3.524 3.565 186,254 +0.04(+1.16%)
Jul 17, 2009 3.531 3.532 3.483 3.524 213,879 -0.01(-0.39%)
Jul 16, 2009 3.487 3.538 3.477 3.538 154,796 +0.05(+1.47%)
Jul 15, 2009 3.470 3.541 3.466 3.487 243,953 +0.04(+1.29%)
Jul 14, 2009 3.419 3.449 3.385 3.443 225,128 +0.01(+0.30%)
Jul 13, 2009 3.395 3.443 3.388 3.432 169,662 +0.03(+0.80%)
Jul 10, 2009 3.320 3.489 3.299 3.405 218,131 +0.10(+3.10%)
Jul 09, 2009 3.330 3.357 3.299 3.303 187,635 -0.04(-1.33%)
Jul 08, 2009 3.432 3.433 3.344 3.347 330,376 -0.10(-2.77%)
Jul 07, 2009 3.449 3.462 3.408 3.443 176,544 -0.02(-0.49%)
Jul 06, 2009 3.477 3.480 3.408 3.460 260,727 -0.03(-0.88%)
Jul 02, 2009 3.422 3.494 3.405 3.490 417,168 +0.00(+0.10%)
Jul 01, 2009 3.443 3.511 3.439 3.487 276,871 +0.06(+1.79%)
Jun 30, 2009 3.439 3.446 3.378 3.425 226,244 -0.00(-0.10%)
Jun 29, 2009 3.422 3.439 3.397 3.429 198,872 +0.02(+0.60%)
Jun 26, 2009 3.408 3.417 3.374 3.408 134,396 -0.00(-0.10%)
Jun 25, 2009 3.391 3.412 3.388 3.412 390,701 +0.09(+2.67%)
Jun 24, 2009 3.320 3.354 3.292 3.323 268,401 +0.02(+0.72%)
Jun 23, 2009 3.275 3.316 3.248 3.299 371,940 +0.05(+1.47%)
Jun 22, 2009 3.316 3.319 3.241 3.251 225,925 -0.08(-2.26%)
Jun 19, 2009 3.340 3.354 3.296 3.327 195,255 +0.02(+0.58%)
Jun 18, 2009 3.337 3.357 3.289 3.307 304,024 -0.00(-0.07%)
Jun 17, 2009 3.306 3.320 3.279 3.309 333,078 +0.01(+0.41%)
Jun 16, 2009 3.347 3.361 3.292 3.296 382,204 -0.01(-0.41%)
Jun 15, 2009 3.323 3.323 3.292 3.309 270,191 -0.06(-1.92%)
Jun 12, 2009 3.337 3.449 3.323 3.374 403,448 +0.03(+0.92%)
Jun 11, 2009 3.296 3.378 3.286 3.344 400,667 +0.06(+1.87%)
Jun 10, 2009 3.309 3.330 3.251 3.282 269,274 -0.02(-0.62%)
Jun 09, 2009 3.272 3.313 3.265 3.303 295,958 +0.01(+0.31%)
Jun 08, 2009 3.258 3.296 3.248 3.292 202,638 +0.03(+0.84%)
Jun 05, 2009 3.275 3.333 3.204 3.265 673,262 +0.02(+0.74%)
Jun 04, 2009 3.173 3.241 3.166 3.241 282,003 +0.09(+2.81%)
Jun 03, 2009 3.170 3.180 3.108 3.153 549,680 -0.04(-1.28%)
Jun 02, 2009 3.142 3.241 3.142 3.193 599,680 +0.03(+1.08%)
Jun 01, 2009 3.105 3.231 3.105 3.159 595,456 +0.09(+2.77%)
May 29, 2009 2.767 3.095 2.764 3.074 401,733 +0.04(+1.46%)
May 28, 2009 2.985 3.050 2.985 3.030 414,149 +0.06(+1.95%)
May 27, 2009 3.050 3.080 2.972 2.972 421,811 -0.06(-2.13%)
May 26, 2009 2.968 3.054 2.955 3.037 419,944 +0.09(+2.89%)
May 22, 2009 2.951 2.995 2.951 2.951 253,139 +0.00(+0.12%)
May 21, 2009 2.982 2.982 2.897 2.948 385,338 -0.03(-1.14%)
May 20, 2009 3.013 3.088 2.975 2.982 459,995 +0.00(+0.00%)
May 19, 2009 2.961 3.012 2.961 2.982 322,404 +0.02(+0.69%)
May 18, 2009 2.914 2.972 2.914 2.961 287,270 +0.07(+2.36%)
May 15, 2009 2.934 2.955 2.873 2.893 431,275 -0.05(-1.74%)
May 14, 2009 2.948 2.985 2.938 2.944 302,051 -0.01(-0.46%)
May 13, 2009 3.016 3.018 2.951 2.958 273,070 -0.09(-2.91%)
May 12, 2009 3.043 3.064 3.016 3.047 277,434 +0.02(+0.56%)
May 11, 2009 3.043 3.043 3.002 3.030 252,597 -0.04(-1.33%)
May 08, 2009 3.026 3.084 3.026 3.071 299,738 +0.09(+2.86%)
May 07, 2009 3.064 3.077 2.968 2.985 237,145 -0.08(-2.56%)
May 06, 2009 3.019 3.064 3.002 3.064 298,519 +0.06(+2.16%)
May 05, 2009 3.006 3.006 2.968 2.999 342,109 -0.00(-0.11%)
May 04, 2009 2.992 3.002 2.979 3.002 319,892 +0.10(+3.53%)
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.