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 )

20.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2012 7.787 7.812 7.770 7.779 262,927 +0.00(+0.05%)
Aug 30, 2012 7.721 7.783 7.692 7.775 326,244 +0.05(+0.59%)
Aug 29, 2012 7.692 7.729 7.679 7.729 245,047 +0.08(+1.08%)
Aug 27, 2012 7.642 7.675 7.642 7.646 250,820 -0.01(-0.11%)
Aug 24, 2012 7.621 7.654 7.605 7.654 229,444 +0.03(+0.43%)
Aug 23, 2012 7.737 7.762 7.621 7.621 375,336 -0.14(-1.87%)
Aug 22, 2012 7.791 7.804 7.758 7.766 140,051 -0.05(-0.69%)
Aug 21, 2012 7.841 7.866 7.819 7.820 181,748 -0.02(-0.26%)
Aug 20, 2012 7.874 7.886 7.833 7.841 331,152 -0.05(-0.58%)
Aug 17, 2012 7.870 7.903 7.853 7.886 140,027 +0.02(+0.21%)
Aug 16, 2012 7.816 7.874 7.808 7.870 255,520 +0.05(+0.69%)
Aug 15, 2012 7.820 7.849 7.787 7.816 197,016 -0.03(-0.42%)
Aug 14, 2012 7.845 7.862 7.816 7.849 361,118 +0.04(+0.48%)
Aug 13, 2012 7.804 7.816 7.783 7.812 166,282 -0.02(-0.21%)
Aug 10, 2012 7.808 7.841 7.804 7.828 110,795 -0.01(-0.16%)
Aug 09, 2012 7.828 7.849 7.808 7.841 144,790 +0.01(+0.15%)
Aug 08, 2012 7.792 7.829 7.763 7.829 214,120 +0.02(+0.21%)
Aug 07, 2012 7.771 7.837 7.771 7.813 285,469 +0.05(+0.64%)
Aug 06, 2012 7.726 7.825 7.726 7.763 357,341 +0.01(+0.16%)
Aug 03, 2012 7.734 7.788 7.677 7.751 281,948 +0.08(+1.07%)
Aug 02, 2012 7.710 7.722 7.635 7.668 237,738 -0.07(-0.85%)
Aug 01, 2012 7.771 7.800 7.718 7.734 244,839 -0.01(-0.11%)
Jul 31, 2012 7.767 7.776 7.734 7.743 301,907 -0.02(-0.21%)
Jul 30, 2012 7.734 7.788 7.730 7.759 280,058 -0.04(-0.54%)
Jul 27, 2012 7.738 7.850 7.738 7.801 321,751 +0.07(+0.92%)
Jul 26, 2012 7.734 7.769 7.722 7.730 256,216 +0.06(+0.81%)
Jul 25, 2012 7.714 7.714 7.635 7.668 228,604 -0.02(-0.32%)
Jul 24, 2012 7.697 7.710 7.648 7.693 336,086 -0.01(-0.11%)
Jul 23, 2012 7.673 7.710 7.652 7.701 384,871 +0.00(+0.00%)
Jul 20, 2012 7.726 7.740 7.668 7.701 418,473 -0.05(-0.64%)
Jul 19, 2012 7.734 7.759 7.701 7.751 199,775 +0.01(+0.16%)
Jul 18, 2012 7.685 7.738 7.648 7.738 300,164 +0.05(+0.64%)
Jul 17, 2012 7.681 7.701 7.627 7.689 210,638 +0.05(+0.65%)
Jul 16, 2012 7.701 7.705 7.631 7.640 166,445 -0.06(-0.80%)
Jul 13, 2012 7.611 7.701 7.607 7.701 217,717 +0.10(+1.36%)
Jul 12, 2012 7.553 7.602 7.537 7.598 165,637 +0.02(+0.27%)
Jul 11, 2012 7.574 7.594 7.525 7.578 146,865 -0.00(-0.05%)
Jul 10, 2012 7.602 7.615 7.537 7.582 274,126 +0.02(+0.21%)
Jul 09, 2012 7.562 7.574 7.525 7.566 203,565 +0.00(+0.00%)
Jul 06, 2012 7.550 7.582 7.480 7.566 209,721 +0.02(+0.33%)
Jul 05, 2012 7.611 7.615 7.525 7.541 301,013 -0.02(-0.22%)
Jul 03, 2012 7.554 7.582 7.525 7.558 149,932 +0.02(+0.33%)
Jul 02, 2012 7.513 7.533 7.484 7.533 254,639 +0.02(+0.22%)
Jun 29, 2012 7.509 7.537 7.480 7.517 358,206 +0.08(+1.10%)
Jun 28, 2012 7.365 7.435 7.316 7.435 259,308 +0.05(+0.72%)
Jun 27, 2012 7.357 7.406 7.357 7.382 184,522 +0.02(+0.33%)
Jun 26, 2012 7.349 7.361 7.312 7.357 279,145 +0.04(+0.50%)
Jun 25, 2012 7.304 7.320 7.279 7.320 175,441 -0.03(-0.39%)
Jun 22, 2012 7.373 7.373 7.320 7.349 133,780 +0.02(+0.28%)
Jun 21, 2012 7.410 7.435 7.328 7.328 151,139 -0.06(-0.78%)
Jun 20, 2012 7.423 7.439 7.378 7.386 202,608 -0.05(-0.72%)
Jun 19, 2012 7.418 7.472 7.423 7.439 158,732 +0.02(+0.28%)
Jun 18, 2012 7.373 7.423 7.373 7.418 122,905 +0.03(+0.39%)
Jun 15, 2012 7.386 7.427 7.377 7.390 180,315 +0.02(+0.33%)
Jun 14, 2012 7.357 7.373 7.320 7.365 93,190 +0.05(+0.62%)
Jun 13, 2012 7.312 7.353 7.275 7.320 155,629 +0.01(+0.17%)
Jun 12, 2012 7.304 7.312 7.259 7.308 155,939 +0.01(+0.17%)
Jun 11, 2012 7.382 7.398 7.267 7.295 191,070 -0.03(-0.39%)
Jun 08, 2012 7.259 7.332 7.230 7.324 182,201 +0.02(+0.34%)
Jun 07, 2012 7.242 7.304 7.242 7.300 199,183 +0.07(+1.01%)
Jun 06, 2012 7.145 7.226 7.137 7.226 188,134 +0.09(+1.31%)
Jun 05, 2012 7.129 7.149 7.099 7.133 155,816 -0.01(-0.17%)
Jun 04, 2012 7.120 7.169 7.100 7.145 163,596 +0.01(+0.17%)
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.