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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2010 4.965 4.965 4.864 4.867 335,851 -0.08(-1.62%)
Mar 30, 2010 4.951 4.961 4.918 4.947 195,265 +0.02(+0.35%)
Mar 29, 2010 4.916 4.930 4.857 4.930 352,211 +0.04(+0.86%)
Mar 26, 2010 4.916 4.927 4.846 4.888 333,945 -0.03(-0.64%)
Mar 25, 2010 4.944 4.977 4.913 4.920 597,213 +0.02(+0.43%)
Mar 24, 2010 4.864 4.940 4.864 4.899 512,799 +0.00(+0.00%)
Mar 23, 2010 4.860 4.930 4.843 4.899 257,223 +0.06(+1.15%)
Mar 22, 2010 4.784 4.857 4.770 4.843 277,449 +0.06(+1.24%)
Mar 19, 2010 4.888 4.892 4.742 4.784 402,258 -0.08(-1.65%)
Mar 18, 2010 4.923 4.965 4.864 4.864 552,402 -0.04(-0.78%)
Mar 17, 2010 4.920 4.937 4.882 4.902 501,009 +0.00(+0.07%)
Mar 16, 2010 4.860 4.930 4.826 4.899 641,167 +0.07(+1.44%)
Mar 15, 2010 4.808 4.829 4.773 4.829 590,225 +0.05(+1.09%)
Mar 12, 2010 4.874 4.882 4.759 4.777 479,901 -0.08(-1.72%)
Mar 11, 2010 4.822 4.923 4.784 4.860 409,924 +0.04(+0.79%)
Mar 10, 2010 4.724 4.839 4.724 4.822 476,833 +0.10(+2.22%)
Mar 09, 2010 4.697 4.773 4.697 4.718 283,212 -0.01(-0.29%)
Mar 08, 2010 4.755 4.755 4.717 4.731 252,163 -0.00(-0.07%)
Mar 05, 2010 4.665 4.755 4.665 4.735 252,674 +0.09(+1.86%)
Mar 04, 2010 4.638 4.676 4.634 4.648 271,071 +0.00(+0.00%)
Mar 03, 2010 4.696 4.724 4.638 4.648 295,423 -0.03(-0.67%)
Mar 02, 2010 4.669 4.769 4.617 4.679 745,108 +0.05(+1.05%)
Mar 01, 2010 4.634 4.786 4.631 4.631 594,995 -0.00(-0.07%)
Feb 26, 2010 4.672 4.672 4.582 4.634 272,400 +0.05(+1.13%)
Feb 25, 2010 4.606 4.610 4.565 4.582 285,786 -0.04(-0.82%)
Feb 24, 2010 4.638 4.638 4.593 4.620 287,249 +0.00(+0.00%)
Feb 23, 2010 4.620 4.638 4.568 4.620 391,920 +0.01(+0.15%)
Feb 22, 2010 4.575 4.624 4.572 4.613 226,433 +0.07(+1.60%)
Feb 19, 2010 4.485 4.541 4.465 4.541 300,363 +0.05(+1.08%)
Feb 18, 2010 4.430 4.496 4.416 4.492 338,226 +0.07(+1.56%)
Feb 17, 2010 4.451 4.451 4.406 4.423 190,633 +0.02(+0.39%)
Feb 16, 2010 4.395 4.416 4.368 4.406 286,835 +0.06(+1.43%)
Feb 12, 2010 4.385 4.344 4.344 4.344 250,510 -0.06(-1.25%)
Feb 11, 2010 4.347 4.420 4.326 4.399 263,475 +0.09(+2.01%)
Feb 10, 2010 4.326 4.326 4.271 4.312 294,547 +0.00(+0.00%)
Feb 09, 2010 4.274 4.312 4.222 4.312 339,564 +0.08(+1.81%)
Feb 08, 2010 4.318 4.318 4.232 4.236 391,693 -0.04(-1.04%)
Feb 05, 2010 4.377 4.377 4.160 4.280 459,636 -0.10(-2.20%)
Feb 04, 2010 4.483 4.483 4.370 4.377 303,997 -0.12(-2.67%)
Feb 03, 2010 4.610 4.610 4.459 4.497 386,619 -0.02(-0.38%)
Feb 02, 2010 4.466 4.514 4.434 4.514 262,703 +0.07(+1.62%)
Feb 01, 2010 4.401 4.476 4.401 4.442 360,902 +0.05(+1.09%)
Jan 29, 2010 4.466 4.466 4.380 4.394 423,235 -0.03(-0.78%)
Jan 28, 2010 4.483 4.483 4.390 4.428 343,352 -0.02(-0.54%)
Jan 27, 2010 4.480 4.480 4.384 4.452 373,479 -0.02(-0.46%)
Jan 26, 2010 4.497 4.500 4.463 4.473 441,512 -0.00(-0.03%)
Jan 25, 2010 4.487 4.521 4.459 4.474 228,789 +0.00(+0.03%)
Jan 22, 2010 4.535 4.538 4.456 4.473 389,070 -0.06(-1.36%)
Jan 21, 2010 4.548 4.583 4.493 4.535 326,812 -0.03(-0.60%)
Jan 20, 2010 4.542 4.562 4.493 4.562 321,666 +0.02(+0.45%)
Jan 19, 2010 4.545 4.562 4.514 4.542 431,499 +0.02(+0.46%)
Jan 15, 2010 4.538 4.521 4.521 4.521 401,409 -0.01(-0.23%)
Jan 14, 2010 4.535 4.552 4.521 4.531 393,503 +0.01(+0.23%)
Jan 13, 2010 4.545 4.545 4.507 4.521 278,751 +0.02(+0.53%)
Jan 12, 2010 4.645 4.645 4.480 4.497 441,428 -0.03(-0.68%)
Jan 11, 2010 4.510 4.528 4.497 4.528 287,126 +0.03(+0.61%)
Jan 08, 2010 4.449 4.500 4.449 4.500 295,363 +0.04(+1.00%)
Jan 07, 2010 4.490 4.500 4.446 4.456 431,808 -0.02(-0.53%)
Jan 06, 2010 4.497 4.507 4.466 4.480 340,910 -0.00(-0.08%)
Jan 05, 2010 4.493 4.493 4.442 4.483 241,233 +0.01(+0.31%)
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.