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 (%)
Dec 29, 2006 6.981 6.984 6.933 6.943 398,026 +0.00(+0.00%)
Dec 28, 2006 6.929 6.960 6.906 6.943 358,751 +0.04(+0.64%)
Dec 27, 2006 6.967 6.987 6.861 6.899 503,541 +0.00(+0.00%)
Dec 26, 2006 6.827 6.909 6.827 6.899 289,873 +0.06(+0.95%)
Dec 22, 2006 6.820 6.848 6.796 6.834 329,441 +0.03(+0.50%)
Dec 21, 2006 6.790 6.810 6.769 6.800 327,096 +0.02(+0.25%)
Dec 20, 2006 6.786 6.803 6.762 6.783 388,060 +0.01(+0.20%)
Dec 19, 2006 6.738 6.769 6.708 6.769 263,201 +0.02(+0.35%)
Dec 18, 2006 6.793 6.796 6.738 6.745 1,232,181 -0.03(-0.40%)
Dec 15, 2006 6.755 6.779 6.732 6.772 304,821 +0.03(+0.40%)
Dec 14, 2006 6.742 6.755 6.725 6.745 833,862 +0.01(+0.15%)
Dec 13, 2006 6.738 6.783 6.704 6.735 300,717 +0.00(+0.00%)
Dec 12, 2006 6.687 6.738 6.687 6.735 286,649 +0.03(+0.51%)
Dec 11, 2006 6.656 6.725 6.656 6.701 342,337 +0.05(+0.72%)
Dec 08, 2006 6.697 6.697 6.626 6.653 445,508 -0.03(-0.41%)
Dec 07, 2006 6.790 6.790 6.650 6.680 573,005 -0.18(-2.59%)
Dec 06, 2006 6.834 6.875 6.834 6.858 447,266 +0.01(+0.20%)
Dec 05, 2006 6.827 6.854 6.813 6.844 465,731 +0.02(+0.25%)
Dec 04, 2006 6.824 6.844 6.803 6.827 638,952 +0.02(+0.30%)
Dec 01, 2006 6.776 6.820 6.749 6.807 626,642 +0.01(+0.10%)
Nov 30, 2006 6.790 6.803 6.731 6.800 494,455 +0.04(+0.66%)
Nov 29, 2006 6.701 6.759 6.701 6.755 357,285 +0.06(+0.97%)
Nov 28, 2006 6.660 6.697 6.633 6.691 703,726 +0.04(+0.56%)
Nov 27, 2006 6.674 6.701 6.612 6.653 941,135 -0.05(-0.71%)
Nov 24, 2006 6.697 6.711 6.663 6.701 261,149 -0.01(-0.15%)
Nov 22, 2006 6.667 6.711 6.656 6.711 806,897 +0.03(+0.51%)
Nov 21, 2006 6.667 6.684 6.639 6.677 454,594 +0.02(+0.26%)
Nov 20, 2006 6.656 6.670 6.636 6.660 376,043 +0.03(+0.51%)
Nov 17, 2006 6.660 6.660 6.619 6.626 359,337 -0.04(-0.61%)
Nov 16, 2006 6.633 6.670 6.629 6.667 779,932 +0.02(+0.31%)
Nov 15, 2006 6.639 6.670 6.629 6.646 499,731 -0.01(-0.20%)
Nov 14, 2006 6.656 6.670 6.602 6.660 534,609 +0.00(+0.05%)
Nov 13, 2006 6.660 6.684 6.626 6.656 567,143 +0.00(+0.00%)
Nov 10, 2006 6.656 6.660 6.626 6.656 235,064 +0.00(+0.05%)
Nov 09, 2006 6.670 6.670 6.629 6.653 334,131 -0.01(-0.15%)
Nov 08, 2006 6.626 6.663 6.612 6.663 915,050 +0.02(+0.31%)
Nov 07, 2006 6.660 6.660 6.622 6.643 363,733 -0.02(-0.26%)
Nov 06, 2006 6.650 6.680 6.605 6.660 398,612 +0.04(+0.67%)
Nov 03, 2006 6.616 6.646 6.568 6.616 314,200 +0.00(+0.00%)
Nov 02, 2006 6.670 6.694 6.520 6.616 839,724 -0.05(-0.82%)
Nov 01, 2006 6.650 6.714 6.646 6.670 624,297 +0.03(+0.51%)
Oct 31, 2006 6.650 6.680 6.609 6.636 449,025 +0.01(+0.10%)
Oct 30, 2006 6.660 6.667 6.612 6.629 539,592 -0.02(-0.36%)
Oct 27, 2006 6.704 6.718 6.598 6.653 401,836 -0.03(-0.46%)
Oct 26, 2006 6.677 6.684 6.622 6.684 406,526 +0.03(+0.41%)
Oct 25, 2006 6.609 6.670 6.605 6.656 609,642 +0.02(+0.36%)
Oct 24, 2006 6.653 6.670 6.592 6.633 567,729 -0.04(-0.66%)
Oct 23, 2006 6.636 6.684 6.636 6.677 481,265 +0.04(+0.62%)
Oct 20, 2006 6.629 6.653 6.588 6.636 273,166 +0.00(+0.00%)
Oct 19, 2006 6.568 6.636 6.558 6.636 312,441 +0.04(+0.62%)
Oct 18, 2006 6.581 6.602 6.547 6.595 390,112 +0.04(+0.57%)
Oct 17, 2006 6.575 6.592 6.530 6.558 361,095 -0.01(-0.21%)
Oct 16, 2006 6.581 6.588 6.530 6.571 321,234 +0.03(+0.47%)
Oct 13, 2006 6.517 6.605 6.500 6.540 292,511 +0.03(+0.42%)
Oct 12, 2006 6.493 6.530 6.472 6.513 468,076 +0.04(+0.69%)
Oct 11, 2006 6.459 6.472 6.435 6.469 284,304 +0.02(+0.26%)
Oct 10, 2006 6.448 6.452 6.424 6.452 185,237 +0.00(+0.00%)
Oct 09, 2006 6.459 6.465 6.414 6.452 271,115 +0.00(+0.00%)
Oct 06, 2006 6.469 6.479 6.431 6.452 285,476 -0.02(-0.26%)
Oct 05, 2006 6.479 6.482 6.418 6.469 329,441 -0.01(-0.16%)
Oct 04, 2006 6.401 6.479 6.397 6.479 389,819 +0.08(+1.23%)
Oct 03, 2006 6.435 6.462 6.366 6.401 457,231 -0.06(-0.95%)
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.