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 )

19.47 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 5.300 5.307 5.228 5.263 292,563 -0.01(-0.26%)
Mar 28, 2008 5.328 5.366 5.275 5.276 266,072 -0.06(-1.09%)
Mar 27, 2008 5.376 5.421 5.335 5.335 321,237 -0.05(-0.96%)
Mar 26, 2008 5.469 5.469 5.352 5.386 249,479 -0.06(-1.12%)
Mar 25, 2008 5.513 5.513 5.383 5.447 349,620 -0.06(-1.01%)
Mar 24, 2008 5.479 5.551 5.469 5.503 411,376 +0.05(+1.01%)
Mar 21, 2008 5.352 5.452 5.304 5.448 443,066 +0.00(+0.00%)
Mar 20, 2008 5.352 5.452 5.304 5.448 443,066 +0.09(+1.67%)
Mar 19, 2008 5.431 5.503 5.359 5.359 448,306 -0.10(-1.76%)
Mar 18, 2008 5.362 5.458 5.355 5.455 462,075 +0.15(+2.78%)
Mar 17, 2008 5.194 5.369 5.166 5.307 418,322 -0.00(-0.06%)
Mar 14, 2008 5.383 5.383 5.197 5.311 305,663 -0.02(-0.39%)
Mar 13, 2008 5.211 5.386 5.201 5.331 275,388 -0.01(-0.13%)
Mar 12, 2008 5.431 5.475 5.321 5.338 346,395 -0.05(-0.96%)
Mar 11, 2008 5.273 5.403 5.239 5.390 352,764 +0.19(+3.56%)
Mar 10, 2008 5.452 5.452 5.194 5.204 373,031 -0.27(-4.96%)
Mar 07, 2008 5.503 5.525 5.431 5.476 281,728 -0.08(-1.36%)
Mar 06, 2008 5.651 5.651 5.541 5.551 258,774 -0.11(-2.00%)
Mar 05, 2008 5.658 5.715 5.608 5.665 295,765 +0.00(+0.06%)
Mar 04, 2008 5.424 5.730 5.424 5.661 282,246 -0.07(-1.20%)
Mar 03, 2008 5.733 5.747 5.682 5.730 338,235 -0.04(-0.77%)
Feb 29, 2008 5.908 5.908 5.740 5.774 292,304 -0.16(-2.66%)
Feb 28, 2008 5.950 5.963 5.905 5.933 175,246 -0.05(-0.92%)
Feb 27, 2008 5.929 6.018 5.929 5.987 214,837 -0.01(-0.23%)
Feb 26, 2008 5.850 6.025 5.836 6.001 277,399 +0.14(+2.34%)
Feb 25, 2008 5.871 5.905 5.829 5.864 167,387 -0.02(-0.41%)
Feb 22, 2008 5.874 5.898 5.785 5.888 390,201 -0.01(-0.12%)
Feb 21, 2008 5.946 5.991 5.871 5.895 161,564 -0.09(-1.44%)
Feb 20, 2008 5.891 5.995 5.854 5.981 142,060 +0.00(+0.06%)
Feb 19, 2008 5.857 5.981 5.812 5.977 223,678 +0.08(+1.40%)
Feb 18, 2008 5.943 5.943 5.843 5.895 0 +0.00(+0.00%)
Feb 15, 2008 5.943 5.943 5.843 5.895 264,034 -0.06(-1.04%)
Feb 14, 2008 6.097 6.097 5.943 5.957 302,461 -0.16(-2.69%)
Feb 13, 2008 6.084 6.135 6.084 6.121 137,694 +0.02(+0.39%)
Feb 12, 2008 6.125 6.142 6.056 6.097 164,173 +0.01(+0.11%)
Feb 11, 2008 6.053 6.166 6.012 6.091 290,525 +0.06(+0.97%)
Feb 08, 2008 5.998 6.036 5.998 6.032 148,028 -0.03(-0.51%)
Feb 07, 2008 6.032 6.094 6.022 6.063 223,279 +0.01(+0.17%)
Feb 06, 2008 6.042 6.135 6.036 6.053 289,070 +0.02(+0.34%)
Feb 05, 2008 6.139 6.166 6.015 6.032 357,771 -0.18(-2.82%)
Feb 04, 2008 6.197 6.249 6.135 6.207 250,061 +0.01(+0.11%)
Feb 01, 2008 6.097 6.201 6.080 6.200 325,525 +0.09(+1.40%)
Jan 31, 2008 6.036 6.132 6.025 6.115 401,536 +0.05(+0.79%)
Jan 30, 2008 6.012 6.102 5.994 6.066 331,280 +0.03(+0.46%)
Jan 29, 2008 6.036 6.080 5.984 6.039 351,658 +0.06(+1.08%)
Jan 28, 2008 5.929 5.974 5.919 5.974 398,389 +0.02(+0.36%)
Jan 25, 2008 6.012 6.029 5.881 5.953 295,474 -0.02(-0.29%)
Jan 24, 2008 5.915 5.974 5.902 5.970 361,556 +0.12(+2.12%)
Jan 23, 2008 5.616 5.847 5.582 5.847 386,300 +0.17(+3.00%)
Jan 22, 2008 5.599 5.702 5.558 5.677 441,441 -0.06(-1.05%)
Jan 21, 2008 5.933 5.953 5.678 5.737 0 +0.00(+0.00%)
Jan 18, 2008 5.933 5.953 5.678 5.737 339,140 -0.18(-3.08%)
Jan 17, 2008 6.001 6.036 5.907 5.919 236,961 -0.09(-1.49%)
Jan 16, 2008 5.987 6.063 5.977 6.008 292,126 -0.03(-0.51%)
Jan 15, 2008 6.056 6.063 6.012 6.039 177,401 -0.08(-1.24%)
Jan 14, 2008 6.115 6.142 6.084 6.115 248,518 +0.01(+0.17%)
Jan 11, 2008 6.139 6.156 6.101 6.104 252,390 -0.05(-0.84%)
Jan 10, 2008 6.077 6.156 6.015 6.156 350,785 +0.03(+0.56%)
Jan 09, 2008 6.012 6.121 5.984 6.121 276,261 +0.07(+1.19%)
Jan 08, 2008 6.108 6.173 6.032 6.049 325,458 -0.02(-0.28%)
Jan 07, 2008 6.060 6.094 6.018 6.066 297,550 +0.02(+0.28%)
Jan 04, 2008 6.111 6.111 6.018 6.049 181,651 -0.09(-1.51%)
Jan 03, 2008 6.149 6.183 6.118 6.142 227,064 -0.02(-0.33%)
Jan 02, 2008 6.176 6.228 6.077 6.163 674,497 +0.01(+0.22%)
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.