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: 7:00 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 (%)
Jul 29, 2011 6.207 6.234 6.150 6.211 361,544 -0.05(-0.86%)
Jul 28, 2011 6.257 6.283 6.204 6.265 352,493 +0.03(+0.43%)
Jul 27, 2011 6.338 6.338 6.227 6.238 294,800 -0.11(-1.76%)
Jul 26, 2011 6.369 6.373 6.323 6.350 279,016 -0.03(-0.54%)
Jul 25, 2011 6.392 6.429 6.361 6.384 279,872 -0.04(-0.60%)
Jul 22, 2011 6.396 6.427 6.396 6.423 273,175 +0.03(+0.54%)
Jul 21, 2011 6.357 6.396 6.338 6.388 288,897 +0.08(+1.22%)
Jul 20, 2011 6.319 6.327 6.281 6.311 348,889 +0.00(+0.06%)
Jul 19, 2011 6.300 6.319 6.257 6.307 211,007 +0.04(+0.61%)
Jul 18, 2011 6.300 6.304 6.223 6.269 271,798 -0.04(-0.67%)
Jul 15, 2011 6.304 6.319 6.261 6.311 258,884 +0.01(+0.18%)
Jul 14, 2011 6.354 6.354 6.269 6.300 263,499 -0.04(-0.67%)
Jul 13, 2011 6.361 6.392 6.323 6.342 225,829 +0.00(+0.00%)
Jul 12, 2011 6.330 6.361 6.315 6.342 256,594 +0.01(+0.12%)
Jul 11, 2011 6.373 6.373 6.307 6.334 361,403 -0.06(-0.96%)
Jul 08, 2011 6.396 6.404 6.342 6.396 252,905 -0.03(-0.48%)
Jul 07, 2011 6.457 6.457 6.400 6.427 277,876 +0.06(+0.90%)
Jul 06, 2011 6.350 6.373 6.335 6.370 269,821 +0.03(+0.46%)
Jul 05, 2011 6.358 6.373 6.312 6.340 326,027 -0.01(-0.22%)
Jul 01, 2011 6.278 6.358 6.278 6.354 274,686 +0.06(+0.91%)
Jun 30, 2011 6.301 6.301 6.266 6.297 266,803 +0.02(+0.30%)
Jun 29, 2011 6.255 6.282 6.213 6.278 283,469 +0.02(+0.31%)
Jun 28, 2011 6.205 6.259 6.182 6.259 217,446 +0.06(+1.05%)
Jun 27, 2011 6.133 6.194 6.129 6.194 172,261 +0.07(+1.12%)
Jun 24, 2011 6.152 6.182 6.092 6.125 192,824 -0.03(-0.50%)
Jun 23, 2011 6.133 6.159 6.068 6.156 293,053 -0.01(-0.12%)
Jun 22, 2011 6.152 6.198 6.152 6.163 158,743 +0.00(+0.00%)
Jun 21, 2011 6.140 6.178 6.136 6.163 151,010 +0.05(+0.81%)
Jun 20, 2011 6.097 6.114 6.091 6.114 137,748 +0.05(+0.76%)
Jun 17, 2011 6.052 6.098 6.052 6.068 162,679 +0.04(+0.66%)
Jun 16, 2011 5.991 6.041 5.991 6.028 128,486 +0.03(+0.48%)
Jun 15, 2011 6.121 6.121 5.972 5.999 487,343 -0.16(-2.61%)
Jun 14, 2011 6.083 6.159 6.083 6.159 239,640 +0.08(+1.38%)
Jun 13, 2011 6.087 6.102 6.045 6.075 310,792 -0.03(-0.56%)
Jun 10, 2011 6.148 6.148 6.087 6.110 206,888 -0.04(-0.68%)
Jun 09, 2011 6.129 6.167 6.129 6.152 242,492 +0.04(+0.63%)
Jun 08, 2011 6.098 6.125 6.075 6.113 294,691 -0.01(-0.19%)
Jun 07, 2011 6.037 6.151 6.037 6.125 265,857 +0.02(+0.25%)
Jun 06, 2011 6.204 6.208 6.098 6.109 276,441 -0.09(-1.41%)
Jun 03, 2011 6.242 6.242 6.193 6.197 222,249 -0.09(-1.45%)
May 24, 2011 6.288 6.307 6.265 6.288 220,109 +0.01(+0.18%)
May 23, 2011 6.265 6.276 6.235 6.276 253,852 -0.01(-0.18%)
May 20, 2011 6.295 6.307 6.257 6.288 239,579 +0.01(+0.12%)
May 19, 2011 6.276 6.293 6.261 6.280 189,449 +0.00(+0.00%)
May 18, 2011 6.235 6.280 6.231 6.280 179,097 +0.07(+1.08%)
May 17, 2011 6.220 6.231 6.197 6.213 287,771 -0.01(-0.16%)
May 16, 2011 6.250 6.272 6.208 6.223 180,971 -0.00(-0.06%)
May 13, 2011 6.288 6.311 6.227 6.227 310,128 -0.05(-0.73%)
May 12, 2011 6.212 6.280 6.204 6.273 224,376 +0.05(+0.79%)
May 11, 2011 6.242 6.257 6.182 6.223 300,621 -0.05(-0.73%)
May 10, 2011 6.242 6.273 6.212 6.269 256,608 +0.07(+1.11%)
May 09, 2011 6.113 6.211 6.106 6.200 257,891 +0.06(+1.05%)
May 06, 2011 6.159 6.193 6.121 6.136 154,624 +0.05(+0.87%)
May 05, 2011 6.132 6.189 6.079 6.083 366,457 -0.10(-1.59%)
May 04, 2011 6.181 6.234 6.166 6.181 359,154 -0.03(-0.43%)
May 03, 2011 6.196 6.230 6.162 6.208 221,033 -0.01(-0.12%)
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.