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 (%)
Jul 31, 2007 6.465 6.476 6.349 6.353 185,237 -0.03(-0.43%)
Jul 30, 2007 6.363 6.431 6.281 6.380 220,702 +0.06(+1.03%)
Jul 27, 2007 6.336 6.428 6.309 6.315 231,546 -0.08(-1.17%)
Jul 26, 2007 6.407 6.482 6.291 6.390 461,628 -0.14(-2.09%)
Jul 25, 2007 6.503 6.544 6.418 6.527 368,130 +0.01(+0.16%)
Jul 24, 2007 6.670 6.670 6.438 6.517 269,356 -0.17(-2.50%)
Jul 23, 2007 6.697 6.735 6.653 6.684 319,769 +0.05(+0.72%)
Jul 20, 2007 6.667 6.711 6.636 6.636 170,582 -0.06(-0.97%)
Jul 19, 2007 6.725 6.786 6.694 6.701 206,340 -0.00(-0.05%)
Jul 18, 2007 6.646 6.721 6.506 6.704 411,801 +0.02(+0.26%)
Jul 17, 2007 6.742 6.769 6.660 6.687 379,268 -0.05(-0.71%)
Jul 16, 2007 6.807 6.807 6.721 6.735 210,150 -0.08(-1.15%)
Jul 13, 2007 6.790 6.813 6.735 6.813 140,100 +0.07(+1.06%)
Jul 12, 2007 6.619 6.745 6.619 6.742 319,183 +0.10(+1.49%)
Jul 11, 2007 6.585 6.646 6.585 6.643 248,839 +0.03(+0.46%)
Jul 10, 2007 6.708 6.725 6.612 6.612 259,684 -0.16(-2.42%)
Jul 09, 2007 6.851 6.909 6.745 6.776 386,888 -0.05(-0.70%)
Jul 06, 2007 6.772 6.824 6.738 6.824 173,806 +0.04(+0.65%)
Jul 05, 2007 6.752 6.807 6.742 6.779 127,497 +0.03(+0.40%)
Jul 03, 2007 6.714 6.810 6.714 6.752 109,911 +0.00(+0.05%)
Jul 02, 2007 6.626 6.800 6.626 6.749 216,012 +0.09(+1.33%)
Jun 29, 2007 6.704 6.714 6.660 6.660 98,773 +0.01(+0.10%)
Jun 28, 2007 6.653 6.710 6.636 6.653 166,479 +0.00(+0.05%)
Jun 27, 2007 6.554 6.656 6.544 6.650 412,388 +0.08(+1.19%)
Jun 26, 2007 6.551 6.575 6.530 6.571 568,608 +0.05(+0.78%)
Jun 25, 2007 6.619 6.622 6.520 6.520 259,391 -0.09(-1.39%)
Jun 22, 2007 6.639 6.646 6.575 6.612 209,271 -0.05(-0.77%)
Jun 21, 2007 6.660 6.711 6.638 6.663 187,875 -0.01(-0.20%)
Jun 20, 2007 6.854 6.854 6.677 6.677 397,733 -0.14(-2.05%)
Jun 19, 2007 6.837 6.875 6.793 6.817 211,616 -0.03(-0.50%)
Jun 18, 2007 6.851 6.865 6.807 6.851 184,944 +0.00(+0.05%)
Jun 15, 2007 6.704 6.848 6.704 6.848 204,875 +0.15(+2.19%)
Jun 14, 2007 6.694 6.776 6.694 6.701 110,790 +0.00(+0.05%)
Jun 13, 2007 6.592 6.711 6.592 6.697 229,788 +0.09(+1.34%)
Jun 12, 2007 6.656 6.691 6.598 6.609 278,149 -0.10(-1.53%)
Jun 11, 2007 6.691 6.732 6.646 6.711 242,098 +0.04(+0.56%)
Jun 08, 2007 6.656 6.722 6.554 6.674 297,200 -0.03(-0.51%)
Jun 07, 2007 6.810 6.854 6.701 6.708 462,800 -0.16(-2.33%)
Jun 06, 2007 6.970 6.974 6.841 6.868 356,699 -0.13(-1.85%)
Jun 05, 2007 7.008 7.011 6.981 6.998 226,271 -0.02(-0.29%)
Jun 04, 2007 7.032 7.035 6.994 7.018 195,202 -0.01(-0.19%)
Jun 01, 2007 7.032 7.059 7.011 7.032 235,064 +0.01(+0.10%)
May 31, 2007 7.045 7.045 6.994 7.025 230,081 +0.01(+0.19%)
May 30, 2007 6.981 7.018 6.916 7.011 264,666 +0.03(+0.39%)
May 29, 2007 7.042 7.045 6.967 6.984 294,855 +0.01(+0.15%)
May 25, 2007 6.998 7.035 6.906 6.974 292,511 -0.02(-0.34%)
May 24, 2007 7.127 7.127 6.947 6.998 371,647 -0.13(-1.77%)
May 23, 2007 7.144 7.161 7.103 7.124 252,649 -0.01(-0.10%)
May 22, 2007 7.144 7.168 7.120 7.131 329,148 -0.04(-0.57%)
May 21, 2007 7.131 7.172 7.127 7.172 235,650 +0.03(+0.38%)
May 18, 2007 7.421 7.421 7.110 7.144 218,650 +0.03(+0.38%)
May 17, 2007 7.127 7.165 7.083 7.117 385,423 -0.04(-0.62%)
May 16, 2007 7.120 7.161 7.117 7.161 339,406 +0.03(+0.38%)
May 15, 2007 7.144 7.185 7.131 7.134 279,321 -0.03(-0.38%)
May 14, 2007 7.199 7.206 7.144 7.161 303,062 -0.03(-0.43%)
May 11, 2007 7.178 7.199 7.138 7.192 340,872 +0.02(+0.29%)
May 10, 2007 7.216 7.216 7.144 7.172 439,646 -0.04(-0.61%)
May 09, 2007 7.117 7.216 7.114 7.216 352,596 +0.03(+0.48%)
May 08, 2007 7.165 7.182 7.138 7.182 339,699 +0.03(+0.38%)
May 07, 2007 7.134 7.178 7.134 7.155 300,717 +0.00(+0.00%)
May 04, 2007 7.196 7.226 6.960 7.155 268,477 -0.02(-0.24%)
May 03, 2007 7.131 7.189 7.131 7.172 361,095 +0.04(+0.53%)
May 02, 2007 7.049 7.134 7.049 7.134 340,286 +0.08(+1.06%)
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.