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 (%)
May 28, 2010 4.407 4.488 4.379 4.407 348,148 -0.06(-1.34%)
May 27, 2010 4.343 4.467 4.343 4.467 325,980 +0.18(+4.29%)
May 26, 2010 4.343 4.375 4.252 4.283 5,097 +0.01(+0.17%)
May 25, 2010 4.142 4.280 4.071 4.276 482,190 +0.01(+0.33%)
May 24, 2010 4.283 4.340 4.259 4.262 271,890 -0.01(-0.33%)
May 21, 2010 4.061 4.340 4.050 4.276 704,704 +0.05(+1.17%)
May 20, 2010 4.237 4.361 4.223 4.227 499,269 -0.23(-5.08%)
May 19, 2010 4.492 4.516 4.403 4.453 274,697 -0.08(-1.87%)
May 18, 2010 4.626 4.629 4.520 4.538 480,335 -0.04(-0.93%)
May 17, 2010 4.555 4.580 4.463 4.580 363,989 +0.02(+0.46%)
May 14, 2010 4.559 4.633 4.520 4.559 497,131 -0.10(-2.12%)
May 13, 2010 4.672 4.704 4.640 4.658 481,901 -0.03(-0.68%)
May 12, 2010 4.644 4.707 4.633 4.689 663,874 +0.06(+1.30%)
May 11, 2010 4.636 4.682 4.615 4.629 488,777 +0.03(+0.62%)
May 10, 2010 4.545 4.604 4.545 4.601 752,658 +0.26(+5.98%)
May 07, 2010 4.369 4.464 4.162 4.341 856,362 -0.07(-1.59%)
May 06, 2010 4.846 4.864 3.349 4.411 2,877,548 -0.47(-9.63%)
May 05, 2010 4.885 4.923 4.843 4.881 533,920 -0.03(-0.64%)
May 04, 2010 4.976 4.983 4.899 4.913 258,216 -0.08(-1.68%)
May 03, 2010 4.948 4.997 4.923 4.997 407,798 +0.09(+1.86%)
Apr 30, 2010 5.004 5.004 4.906 4.906 359,035 -0.08(-1.55%)
Apr 29, 2010 4.934 4.983 4.934 4.983 335,195 +0.06(+1.28%)
Apr 28, 2010 4.930 4.937 4.906 4.920 214,757 +0.02(+0.36%)
Apr 27, 2010 4.973 4.973 4.892 4.902 291,863 -0.06(-1.13%)
Apr 26, 2010 4.955 4.969 4.951 4.958 316,160 +0.01(+0.21%)
Apr 23, 2010 4.948 4.955 4.929 4.948 322,796 +0.02(+0.36%)
Apr 22, 2010 4.906 4.930 4.906 4.930 290,161 +0.02(+0.31%)
Apr 21, 2010 4.920 4.927 4.906 4.915 329,831 -0.00(-0.03%)
Apr 20, 2010 4.885 4.916 4.885 4.916 430,618 +0.04(+0.72%)
Apr 19, 2010 4.895 4.895 4.864 4.881 217,295 +0.01(+0.29%)
Apr 16, 2010 4.951 4.951 4.829 4.867 288,196 -0.08(-1.56%)
Apr 15, 2010 4.958 4.958 4.920 4.944 416,684 -0.02(-0.42%)
Apr 14, 2010 4.955 4.965 4.937 4.965 260,971 +0.02(+0.35%)
Apr 13, 2010 4.951 4.951 4.909 4.948 200,630 +0.01(+0.28%)
Apr 12, 2010 4.955 4.958 4.927 4.934 277,705 +0.00(+0.07%)
Apr 09, 2010 4.969 4.969 4.923 4.930 285,145 -0.02(-0.50%)
Apr 08, 2010 4.990 4.990 4.916 4.955 511,454 -0.00(-0.06%)
Apr 07, 2010 4.951 4.962 4.920 4.958 517,616 +0.03(+0.57%)
Apr 06, 2010 4.986 4.986 4.916 4.930 326,535 +0.01(+0.28%)
Apr 05, 2010 4.923 4.937 4.906 4.916 190,237 +0.00(+0.00%)
Apr 01, 2010 4.916 4.916 4.916 4.916 219,557 +0.05(+1.00%)
Mar 31, 2010 4.965 4.965 4.864 4.868 335,837 -0.08(-1.62%)
Mar 30, 2010 4.951 4.962 4.918 4.948 195,257 +0.02(+0.35%)
Mar 29, 2010 4.916 4.930 4.857 4.930 352,196 +0.04(+0.86%)
Mar 26, 2010 4.916 4.927 4.847 4.888 333,931 -0.03(-0.64%)
Mar 25, 2010 4.944 4.977 4.913 4.920 597,188 +0.02(+0.43%)
Mar 24, 2010 4.864 4.941 4.864 4.899 512,777 +0.00(+0.00%)
Mar 23, 2010 4.861 4.930 4.843 4.899 257,212 +0.06(+1.15%)
Mar 22, 2010 4.784 4.857 4.770 4.843 277,437 +0.06(+1.24%)
Mar 19, 2010 4.888 4.892 4.742 4.784 402,241 -0.08(-1.65%)
Mar 18, 2010 4.923 4.965 4.864 4.864 552,378 -0.04(-0.78%)
Mar 17, 2010 4.920 4.937 4.882 4.902 500,987 +0.00(+0.07%)
Mar 16, 2010 4.861 4.930 4.826 4.899 641,139 +0.07(+1.44%)
Mar 15, 2010 4.808 4.829 4.773 4.829 590,199 +0.05(+1.09%)
Mar 12, 2010 4.875 4.882 4.760 4.777 479,881 -0.08(-1.72%)
Mar 11, 2010 4.822 4.923 4.784 4.861 409,906 +0.04(+0.79%)
Mar 10, 2010 4.725 4.840 4.725 4.822 476,813 +0.10(+2.22%)
Mar 09, 2010 4.697 4.773 4.697 4.718 283,200 -0.01(-0.29%)
Mar 08, 2010 4.756 4.756 4.717 4.731 252,152 -0.00(-0.07%)
Mar 05, 2010 4.666 4.756 4.666 4.735 252,663 +0.09(+1.86%)
Mar 04, 2010 4.638 4.676 4.634 4.648 271,059 +0.00(+0.00%)
Mar 03, 2010 4.697 4.724 4.638 4.648 295,410 -0.03(-0.67%)
Mar 02, 2010 4.669 4.769 4.617 4.679 745,076 +0.05(+1.05%)
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.