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 (%)
Aug 31, 2015 9.982 9.982 9.901 9.950 124,423 -0.04(-0.36%)
Aug 28, 2015 9.906 10.05 9.906 9.986 136,041 +0.04(+0.45%)
Aug 27, 2015 9.886 9.961 9.855 9.941 205,716 +0.08(+0.77%)
Aug 26, 2015 9.820 9.875 9.693 9.865 187,917 +0.20(+2.04%)
Aug 25, 2015 9.860 9.941 9.658 9.668 290,388 -0.09(-0.93%)
Aug 24, 2015 9.951 10.00 9.668 9.759 477,451 -0.44(-4.31%)
Aug 21, 2015 10.24 10.32 10.20 10.20 249,030 -0.13(-1.22%)
Aug 20, 2015 10.38 10.44 10.33 10.33 130,826 -0.09(-0.83%)
Aug 19, 2015 10.41 10.48 10.40 10.41 172,782 -0.03(-0.29%)
Aug 18, 2015 10.46 10.47 10.41 10.44 136,245 +0.00(+0.00%)
Aug 17, 2015 10.44 10.49 10.43 10.44 182,674 +0.00(+0.00%)
Aug 14, 2015 10.48 10.50 10.42 10.44 147,832 -0.02(-0.15%)
Aug 13, 2015 10.49 10.51 10.45 10.46 101,199 -0.06(-0.53%)
Aug 12, 2015 10.42 10.54 10.42 10.51 202,941 +0.05(+0.48%)
Aug 11, 2015 10.40 10.49 10.40 10.46 168,914 +0.06(+0.54%)
Aug 10, 2015 10.38 10.43 10.36 10.41 148,610 +0.03(+0.29%)
Aug 07, 2015 10.34 10.43 10.34 10.38 171,721 +0.01(+0.10%)
Aug 06, 2015 10.34 10.38 10.30 10.37 142,954 +0.02(+0.19%)
Aug 05, 2015 10.36 10.41 10.35 10.35 91,633 +0.00(+0.00%)
Aug 04, 2015 10.37 10.40 10.33 10.35 177,846 -0.03(-0.29%)
Aug 03, 2015 10.33 10.44 10.31 10.38 191,829 +0.04(+0.39%)
Jul 31, 2015 10.29 10.38 10.29 10.34 161,683 +0.10(+0.98%)
Jul 30, 2015 10.15 10.26 10.15 10.23 227,452 +0.07(+0.69%)
Jul 29, 2015 10.11 10.19 10.11 10.16 111,544 +0.04(+0.41%)
Jul 28, 2015 10.05 10.13 10.04 10.12 191,292 +0.06(+0.59%)
Jul 27, 2015 10.02 10.11 10.02 10.06 160,100 +0.01(+0.05%)
Jul 24, 2015 10.05 10.09 10.04 10.06 116,155 +0.03(+0.30%)
Jul 23, 2015 10.12 10.12 10.02 10.03 159,491 -0.07(-0.70%)
Jul 22, 2015 10.04 10.15 10.04 10.10 213,530 +0.05(+0.45%)
Jul 21, 2015 10.06 10.08 10.01 10.05 218,692 -0.03(-0.25%)
Jul 20, 2015 10.12 10.12 10.07 10.08 151,709 -0.05(-0.48%)
Jul 17, 2015 10.18 10.20 10.12 10.13 158,449 -0.05(-0.46%)
Jul 16, 2015 10.06 10.18 10.06 10.17 212,873 +0.11(+1.10%)
Jul 15, 2015 10.04 10.09 10.02 10.06 188,731 +0.02(+0.15%)
Jul 14, 2015 10.05 10.09 10.04 10.05 416,210 -0.01(-0.05%)
Jul 13, 2015 10.04 10.07 10.02 10.05 134,589 +0.06(+0.60%)
Jul 10, 2015 9.979 10.07 9.948 9.994 176,917 +0.05(+0.51%)
Jul 09, 2015 10.06 10.08 9.933 9.943 154,194 -0.08(-0.85%)
Jul 08, 2015 10.01 10.06 10.00 10.03 146,649 -0.06(-0.59%)
Jul 07, 2015 9.993 10.09 9.958 10.09 231,710 +0.12(+1.25%)
Jul 06, 2015 9.893 9.963 9.888 9.963 142,170 +0.05(+0.50%)
Jul 02, 2015 9.833 9.913 9.913 9.913 208,539 +0.07(+0.71%)
Jul 01, 2015 9.863 9.893 9.813 9.843 175,543 +0.02(+0.20%)
Jun 30, 2015 9.823 9.863 9.709 9.823 253,348 +0.06(+0.67%)
Jun 29, 2015 9.913 9.943 9.753 9.758 305,027 -0.19(-1.96%)
Jun 26, 2015 9.948 10.01 9.948 9.953 212,205 -0.01(-0.10%)
Jun 25, 2015 10.03 10.05 9.943 9.963 206,982 -0.06(-0.60%)
Jun 24, 2015 10.02 10.06 10.01 10.02 124,106 +0.01(+0.10%)
Jun 23, 2015 10.08 10.08 9.993 10.01 153,602 -0.06(-0.55%)
Jun 22, 2015 10.10 10.11 10.06 10.07 145,414 -0.01(-0.15%)
Jun 19, 2015 10.14 10.14 10.07 10.08 125,637 -0.03(-0.30%)
Jun 18, 2015 10.07 10.16 10.07 10.11 94,859 +0.05(+0.50%)
Jun 17, 2015 9.993 10.07 9.993 10.06 133,503 +0.08(+0.85%)
Jun 16, 2015 9.993 10.00 9.958 9.978 123,150 -0.01(-0.10%)
Jun 15, 2015 9.968 10.01 9.953 9.988 165,404 +0.00(+0.00%)
Jun 12, 2015 10.01 10.07 9.973 9.988 180,360 -0.02(-0.20%)
Jun 11, 2015 9.968 10.08 9.968 10.01 199,723 +0.08(+0.80%)
Jun 10, 2015 9.948 10.05 9.853 9.928 328,246 -0.08(-0.85%)
Jun 09, 2015 10.11 10.11 9.998 10.01 184,839 -0.07(-0.69%)
Jun 08, 2015 10.14 10.15 10.08 10.08 127,530 -0.07(-0.68%)
Jun 05, 2015 10.26 10.26 10.13 10.15 172,820 -0.12(-1.21%)
Jun 04, 2015 10.27 10.30 10.25 10.28 205,569 -0.00(-0.05%)
Jun 03, 2015 10.44 10.44 10.26 10.28 186,460 -0.13(-1.29%)
Jun 02, 2015 10.48 10.48 10.38 10.42 129,010 -0.07(-0.66%)
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.