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 (%)
Jan 31, 2007 6.872 6.885 6.824 6.875 977,730 +0.02(+0.35%)
Jan 30, 2007 6.821 6.855 6.817 6.851 465,711 +0.04(+0.55%)
Jan 29, 2007 6.745 6.814 6.745 6.814 339,099 +0.07(+1.01%)
Jan 26, 2007 6.793 6.797 6.728 6.745 440,799 -0.01(-0.20%)
Jan 25, 2007 6.786 6.800 6.735 6.759 373,389 -0.04(-0.65%)
Jan 24, 2007 6.783 6.807 6.756 6.803 523,742 -0.00(-0.05%)
Jan 23, 2007 6.725 6.810 6.715 6.807 443,437 +0.05(+0.76%)
Jan 22, 2007 6.739 6.773 6.718 6.756 359,321 -0.01(-0.10%)
Jan 19, 2007 6.708 6.763 6.684 6.763 428,783 +0.04(+0.66%)
Jan 18, 2007 6.739 6.790 6.698 6.718 469,814 -0.02(-0.30%)
Jan 17, 2007 6.745 6.790 6.722 6.739 310,083 -0.05(-0.75%)
Jan 16, 2007 6.790 6.807 6.735 6.790 330,892 +0.01(+0.20%)
Jan 12, 2007 6.773 6.793 6.756 6.776 347,598 -0.02(-0.35%)
Jan 11, 2007 6.824 6.906 6.756 6.800 511,432 -0.03(-0.40%)
Jan 10, 2007 6.824 6.827 6.766 6.827 431,420 -0.01(-0.15%)
Jan 09, 2007 6.766 6.875 6.759 6.838 596,134 +0.01(+0.10%)
Jan 08, 2007 7.148 7.148 6.749 6.831 378,958 -0.01(-0.15%)
Jan 05, 2007 6.872 6.909 6.780 6.841 771,692 -0.08(-1.18%)
Jan 04, 2007 6.851 6.943 6.851 6.923 487,399 +0.02(+0.35%)
Jan 03, 2007 6.937 6.943 6.858 6.899 660,319 -0.04(-0.64%)
Dec 29, 2006 6.981 6.984 6.933 6.943 398,009 +0.00(+0.00%)
Dec 28, 2006 6.930 6.960 6.906 6.943 358,735 +0.04(+0.64%)
Dec 27, 2006 6.967 6.988 6.862 6.899 503,519 +0.00(+0.00%)
Dec 26, 2006 6.827 6.909 6.827 6.899 289,860 +0.06(+0.95%)
Dec 22, 2006 6.821 6.848 6.797 6.834 329,427 +0.03(+0.50%)
Dec 21, 2006 6.790 6.810 6.769 6.800 327,082 +0.02(+0.25%)
Dec 20, 2006 6.786 6.803 6.763 6.783 388,044 +0.01(+0.20%)
Dec 19, 2006 6.739 6.769 6.708 6.769 263,190 +0.02(+0.35%)
Dec 18, 2006 6.793 6.797 6.739 6.745 1,232,128 -0.03(-0.40%)
Dec 15, 2006 6.756 6.780 6.732 6.773 304,808 +0.03(+0.40%)
Dec 14, 2006 6.742 6.756 6.725 6.745 833,826 +0.01(+0.15%)
Dec 13, 2006 6.739 6.783 6.705 6.735 300,704 +0.00(+0.00%)
Dec 12, 2006 6.687 6.739 6.687 6.735 286,636 +0.03(+0.51%)
Dec 11, 2006 6.657 6.725 6.657 6.701 342,323 +0.05(+0.72%)
Dec 08, 2006 6.698 6.698 6.626 6.653 445,488 -0.03(-0.41%)
Dec 07, 2006 6.790 6.790 6.650 6.681 572,980 -0.18(-2.59%)
Dec 06, 2006 6.834 6.875 6.834 6.858 447,247 +0.01(+0.20%)
Dec 05, 2006 6.827 6.855 6.814 6.844 465,711 +0.02(+0.25%)
Dec 04, 2006 6.824 6.844 6.803 6.827 638,924 +0.02(+0.30%)
Dec 01, 2006 6.776 6.821 6.749 6.807 626,615 +0.01(+0.10%)
Nov 30, 2006 6.790 6.803 6.731 6.800 494,433 +0.04(+0.66%)
Nov 29, 2006 6.701 6.759 6.701 6.756 357,270 +0.06(+0.97%)
Nov 28, 2006 6.660 6.698 6.633 6.691 703,696 +0.04(+0.56%)
Nov 27, 2006 6.674 6.701 6.612 6.653 941,095 -0.05(-0.71%)
Nov 24, 2006 6.698 6.711 6.664 6.701 261,138 -0.01(-0.15%)
Nov 22, 2006 6.667 6.711 6.657 6.711 806,862 +0.03(+0.51%)
Nov 21, 2006 6.667 6.684 6.640 6.677 454,574 +0.02(+0.26%)
Nov 20, 2006 6.657 6.670 6.636 6.660 376,027 +0.03(+0.51%)
Nov 17, 2006 6.660 6.660 6.619 6.626 359,321 -0.04(-0.61%)
Nov 16, 2006 6.633 6.670 6.629 6.667 779,898 +0.02(+0.31%)
Nov 15, 2006 6.640 6.670 6.629 6.647 499,709 -0.01(-0.20%)
Nov 14, 2006 6.657 6.670 6.602 6.660 534,586 +0.00(+0.05%)
Nov 13, 2006 6.660 6.684 6.626 6.657 567,119 +0.00(+0.00%)
Nov 10, 2006 6.657 6.660 6.626 6.657 235,053 +0.00(+0.05%)
Nov 09, 2006 6.670 6.670 6.629 6.653 334,116 -0.01(-0.15%)
Nov 08, 2006 6.626 6.664 6.612 6.664 915,010 +0.02(+0.31%)
Nov 07, 2006 6.660 6.660 6.623 6.643 363,718 -0.02(-0.26%)
Nov 06, 2006 6.650 6.681 6.606 6.660 398,595 +0.04(+0.67%)
Nov 03, 2006 6.616 6.647 6.568 6.616 314,186 +0.00(+0.00%)
Nov 02, 2006 6.670 6.694 6.520 6.616 839,687 -0.05(-0.82%)
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.