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 )

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 5.667 5.698 5.619 5.626 272,483 +0.01(+0.12%)
Apr 29, 2008 5.643 5.657 5.602 5.619 306,726 -0.03(-0.60%)
Apr 28, 2008 5.667 5.674 5.630 5.653 264,622 -0.01(-0.18%)
Apr 25, 2008 5.585 5.667 5.585 5.664 436,422 +0.14(+2.47%)
Apr 24, 2008 5.527 5.589 5.493 5.527 262,832 -0.02(-0.43%)
Apr 23, 2008 5.514 5.585 5.514 5.551 276,420 +0.02(+0.37%)
Apr 22, 2008 5.558 5.558 5.496 5.531 193,883 -0.07(-1.22%)
Apr 21, 2008 5.623 5.626 5.582 5.599 228,029 -0.03(-0.61%)
Apr 18, 2008 5.527 5.643 5.527 5.633 299,897 +0.15(+2.80%)
Apr 17, 2008 5.445 5.517 5.445 5.479 201,369 +0.00(+0.00%)
Apr 16, 2008 5.398 5.500 5.398 5.479 225,828 +0.12(+2.24%)
Apr 15, 2008 5.340 5.374 5.322 5.360 249,510 +0.03(+0.57%)
Apr 14, 2008 5.408 5.411 5.329 5.329 286,262 -0.08(-1.51%)
Apr 11, 2008 5.353 5.418 5.350 5.411 195,281 +0.00(+0.06%)
Apr 10, 2008 5.428 5.469 5.398 5.408 256,530 -0.09(-1.55%)
Apr 09, 2008 5.534 5.541 5.476 5.493 249,132 -0.04(-0.80%)
Apr 08, 2008 5.520 5.551 5.496 5.537 216,399 +0.00(+0.06%)
Apr 07, 2008 5.459 5.544 5.459 5.534 267,641 +0.07(+1.31%)
Apr 04, 2008 5.418 5.462 5.374 5.462 238,874 +0.04(+0.82%)
Apr 03, 2008 5.360 5.466 5.360 5.418 172,048 +0.02(+0.32%)
Apr 02, 2008 5.377 5.469 5.377 5.401 267,891 +0.01(+0.25%)
Apr 01, 2008 5.302 5.411 5.275 5.387 389,819 +0.16(+3.07%)
Mar 31, 2008 5.264 5.271 5.193 5.227 294,562 -0.01(-0.26%)
Mar 28, 2008 5.292 5.329 5.239 5.241 267,891 -0.06(-1.09%)
Mar 27, 2008 5.340 5.384 5.299 5.299 323,432 -0.05(-0.96%)
Mar 26, 2008 5.432 5.432 5.316 5.350 251,184 -0.06(-1.12%)
Mar 25, 2008 5.476 5.476 5.346 5.410 352,009 -0.06(-1.01%)
Mar 24, 2008 5.442 5.513 5.432 5.466 414,187 +0.05(+1.01%)
Mar 21, 2008 5.316 5.415 5.268 5.411 446,094 +0.00(+0.00%)
Mar 20, 2008 5.316 5.415 5.268 5.411 446,094 +0.09(+1.67%)
Mar 19, 2008 5.394 5.466 5.322 5.322 451,369 -0.10(-1.76%)
Mar 18, 2008 5.326 5.421 5.319 5.418 465,233 +0.15(+2.78%)
Mar 17, 2008 5.159 5.333 5.131 5.271 421,180 -0.00(-0.06%)
Mar 14, 2008 5.346 5.346 5.162 5.275 307,752 -0.02(-0.39%)
Mar 13, 2008 5.176 5.350 5.166 5.295 277,270 -0.01(-0.13%)
Mar 12, 2008 5.394 5.438 5.285 5.302 348,762 -0.05(-0.96%)
Mar 11, 2008 5.237 5.367 5.203 5.353 355,175 +0.18(+3.56%)
Mar 10, 2008 5.415 5.415 5.159 5.169 375,580 -0.27(-4.96%)
Mar 07, 2008 5.466 5.488 5.394 5.438 283,653 -0.08(-1.36%)
Mar 06, 2008 5.612 5.612 5.503 5.514 260,543 -0.11(-2.00%)
Mar 05, 2008 5.619 5.676 5.570 5.626 297,786 +0.00(+0.06%)
Mar 04, 2008 5.387 5.691 5.387 5.623 284,175 -0.07(-1.20%)
Mar 03, 2008 5.694 5.708 5.643 5.691 340,546 -0.04(-0.77%)
Feb 29, 2008 5.868 5.868 5.701 5.735 294,302 -0.16(-2.66%)
Feb 28, 2008 5.909 5.923 5.865 5.892 176,444 -0.05(-0.92%)
Feb 27, 2008 5.889 5.978 5.889 5.947 216,305 -0.01(-0.23%)
Feb 26, 2008 5.810 5.984 5.797 5.960 279,295 +0.14(+2.34%)
Feb 25, 2008 5.831 5.865 5.790 5.824 168,530 -0.02(-0.41%)
Feb 22, 2008 5.834 5.858 5.746 5.848 392,867 -0.01(-0.12%)
Feb 21, 2008 5.906 5.950 5.831 5.855 162,669 -0.09(-1.44%)
Feb 20, 2008 5.851 5.954 5.814 5.940 143,031 +0.00(+0.06%)
Feb 19, 2008 5.817 5.940 5.773 5.937 225,207 +0.08(+1.40%)
Feb 18, 2008 5.902 5.902 5.804 5.855 0 +0.00(+0.00%)
Feb 15, 2008 5.902 5.902 5.804 5.855 265,839 -0.06(-1.04%)
Feb 14, 2008 6.056 6.056 5.902 5.916 304,528 -0.16(-2.69%)
Feb 13, 2008 6.042 6.094 6.042 6.080 138,635 +0.02(+0.39%)
Feb 12, 2008 6.083 6.100 6.015 6.056 165,295 +0.01(+0.11%)
Feb 11, 2008 6.012 6.124 5.971 6.049 292,511 +0.06(+0.97%)
Feb 08, 2008 5.957 5.995 5.957 5.991 149,040 -0.03(-0.51%)
Feb 07, 2008 5.991 6.053 5.981 6.022 224,805 +0.01(+0.17%)
Feb 06, 2008 6.001 6.094 5.995 6.012 291,045 +0.02(+0.34%)
Feb 05, 2008 6.097 6.124 5.974 5.991 360,216 -0.17(-2.82%)
Feb 04, 2008 6.155 6.206 6.094 6.165 251,770 +0.01(+0.11%)
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.