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 30, 2014 9.577 9.610 9.568 9.591 201,478 +0.02(+0.24%)
May 29, 2014 9.549 9.573 9.535 9.568 180,465 +0.04(+0.39%)
May 28, 2014 9.521 9.531 9.480 9.531 144,669 +0.04(+0.39%)
May 27, 2014 9.484 9.531 9.457 9.494 227,962 +0.03(+0.29%)
May 23, 2014 9.466 9.466 9.466 9.466 103,661 -0.00(-0.05%)
May 22, 2014 9.419 9.480 9.410 9.470 134,703 +0.07(+0.79%)
May 21, 2014 9.424 9.452 9.392 9.396 142,063 -0.03(-0.30%)
May 20, 2014 9.429 9.457 9.392 9.424 104,829 +0.01(+0.10%)
May 19, 2014 9.433 9.443 9.401 9.415 161,194 -0.03(-0.29%)
May 16, 2014 9.401 9.447 9.387 9.443 119,908 +0.05(+0.54%)
May 15, 2014 9.401 9.405 9.364 9.392 218,734 +0.00(+0.00%)
May 14, 2014 9.392 9.419 9.382 9.392 176,722 -0.00(-0.05%)
May 13, 2014 9.396 9.419 9.383 9.396 164,351 +0.00(+0.00%)
May 12, 2014 9.392 9.405 9.350 9.396 317,755 -0.02(-0.25%)
May 09, 2014 9.457 9.457 9.396 9.419 197,193 -0.02(-0.20%)
May 08, 2014 9.531 9.563 9.433 9.438 208,516 -0.07(-0.78%)
May 07, 2014 9.508 9.517 9.498 9.512 350,216 +0.02(+0.24%)
May 06, 2014 9.466 9.517 9.466 9.489 182,900 +0.03(+0.29%)
May 05, 2014 9.480 9.506 9.452 9.461 191,634 -0.01(-0.10%)
May 02, 2014 9.517 9.533 9.471 9.471 258,305 -0.09(-0.97%)
May 01, 2014 9.577 9.591 9.532 9.563 144,253 +0.00(+0.00%)
Apr 30, 2014 9.545 9.581 9.521 9.563 207,323 +0.01(+0.10%)
Apr 29, 2014 9.535 9.558 9.521 9.554 125,303 +0.05(+0.49%)
Apr 28, 2014 9.489 9.526 9.457 9.508 155,626 +0.06(+0.59%)
Apr 25, 2014 9.429 9.461 9.425 9.452 149,115 +0.04(+0.44%)
Apr 24, 2014 9.383 9.425 9.360 9.411 160,826 +0.03(+0.34%)
Apr 23, 2014 9.332 9.406 9.332 9.378 190,024 +0.07(+0.79%)
Apr 22, 2014 9.286 9.314 9.231 9.305 134,536 +0.03(+0.35%)
Apr 21, 2014 9.277 9.295 9.231 9.272 206,361 -0.01(-0.15%)
Apr 17, 2014 9.272 9.286 9.286 9.286 154,701 +0.01(+0.10%)
Apr 16, 2014 9.272 9.305 9.245 9.277 334,577 +0.06(+0.60%)
Apr 15, 2014 9.161 9.231 9.161 9.221 155,626 +0.05(+0.55%)
Apr 14, 2014 9.106 9.180 9.101 9.171 148,513 +0.08(+0.86%)
Apr 11, 2014 9.092 9.138 9.078 9.092 175,395 -0.00(-0.05%)
Apr 10, 2014 9.194 9.208 9.074 9.097 252,351 -0.08(-0.91%)
Apr 09, 2014 9.175 9.194 9.115 9.180 133,032 +0.04(+0.45%)
Apr 08, 2014 9.056 9.157 9.028 9.138 162,857 +0.08(+0.86%)
Apr 07, 2014 9.115 9.118 9.042 9.060 243,021 -0.06(-0.60%)
Apr 04, 2014 9.180 9.207 9.102 9.115 242,226 +0.01(+0.15%)
Apr 03, 2014 9.092 9.115 9.060 9.102 111,557 +0.04(+0.46%)
Apr 02, 2014 9.148 9.171 9.024 9.060 245,542 -0.09(-1.00%)
Apr 01, 2014 9.166 9.166 9.120 9.152 158,044 +0.01(+0.10%)
Mar 31, 2014 9.115 9.166 9.070 9.143 246,407 +0.05(+0.50%)
Mar 28, 2014 9.019 9.102 9.005 9.097 166,724 +0.06(+0.71%)
Mar 27, 2014 8.992 9.051 8.978 9.033 199,351 +0.06(+0.66%)
Mar 26, 2014 8.992 9.001 8.964 8.973 99,482 +0.01(+0.15%)
Mar 25, 2014 8.895 8.978 8.895 8.959 136,671 +0.07(+0.77%)
Mar 24, 2014 8.886 8.932 8.872 8.891 119,481 -0.00(-0.05%)
Mar 21, 2014 8.932 9.001 8.877 8.895 162,238 +0.01(+0.10%)
Mar 20, 2014 8.923 8.923 8.856 8.886 157,199 -0.07(-0.77%)
Mar 19, 2014 8.978 9.010 8.904 8.955 189,315 -0.04(-0.46%)
Mar 18, 2014 8.936 9.001 8.923 8.996 182,317 +0.10(+1.08%)
Mar 17, 2014 8.854 8.904 8.845 8.900 216,103 +0.04(+0.47%)
Mar 14, 2014 8.776 8.858 8.776 8.858 133,658 +0.06(+0.68%)
Mar 13, 2014 8.780 8.835 8.776 8.799 211,512 +0.03(+0.31%)
Mar 12, 2014 8.739 8.790 8.739 8.771 139,364 +0.01(+0.16%)
Mar 11, 2014 8.702 8.757 8.679 8.757 131,368 +0.04(+0.47%)
Mar 10, 2014 8.702 8.725 8.675 8.716 172,566 -0.01(-0.10%)
Mar 07, 2014 8.862 8.862 8.684 8.725 202,927 -0.10(-1.19%)
Mar 06, 2014 8.848 8.912 8.817 8.830 95,855 -0.00(-0.05%)
Mar 05, 2014 8.876 8.876 8.821 8.835 113,829 -0.04(-0.46%)
Mar 04, 2014 8.871 8.926 8.867 8.876 181,539 +0.03(+0.36%)
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.