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 (%)
May 30, 2008 5.715 5.715 5.674 5.674 276,733 -0.02(-0.42%)
May 29, 2008 5.616 5.698 5.616 5.698 256,481 +0.06(+1.03%)
May 28, 2008 5.708 5.708 5.620 5.640 362,032 -0.07(-1.20%)
May 27, 2008 5.674 5.708 5.647 5.708 306,279 +0.05(+0.90%)
May 26, 2008 5.749 5.749 5.647 5.657 0 +0.00(+0.00%)
May 23, 2008 5.749 5.749 5.647 5.657 344,339 -0.10(-1.72%)
May 22, 2008 5.695 5.756 5.695 5.756 250,162 +0.07(+1.20%)
May 21, 2008 5.739 5.756 5.667 5.688 276,525 -0.05(-0.83%)
May 20, 2008 5.722 5.746 5.698 5.736 247,650 -0.02(-0.36%)
May 19, 2008 5.739 5.817 5.736 5.756 289,201 +0.01(+0.12%)
May 16, 2008 5.739 5.749 5.718 5.749 244,447 +0.00(+0.06%)
May 15, 2008 5.729 5.746 5.705 5.746 213,239 +0.00(+0.06%)
May 14, 2008 5.712 5.773 5.710 5.742 301,150 +0.04(+0.72%)
May 13, 2008 5.664 5.718 5.664 5.701 246,929 +0.03(+0.60%)
May 12, 2008 5.671 5.691 5.647 5.667 204,919 -0.00(-0.06%)
May 09, 2008 5.616 5.674 5.616 5.671 161,307 -0.05(-0.89%)
May 08, 2008 5.718 5.845 5.664 5.722 344,400 +0.02(+0.42%)
May 07, 2008 5.742 5.758 5.688 5.698 271,244 -0.05(-0.95%)
May 06, 2008 5.725 5.766 5.701 5.753 226,501 -0.01(-0.18%)
May 05, 2008 5.811 5.812 5.753 5.763 250,514 -0.05(-0.82%)
May 02, 2008 5.705 5.872 5.667 5.811 392,551 +0.07(+1.25%)
May 01, 2008 5.613 5.798 5.613 5.739 314,893 +0.11(+2.00%)
Apr 30, 2008 5.667 5.698 5.620 5.626 272,472 +0.01(+0.12%)
Apr 29, 2008 5.643 5.657 5.602 5.620 306,713 -0.03(-0.60%)
Apr 28, 2008 5.667 5.674 5.630 5.654 264,611 -0.01(-0.18%)
Apr 25, 2008 5.585 5.667 5.585 5.664 436,403 +0.14(+2.47%)
Apr 24, 2008 5.527 5.589 5.493 5.527 262,820 -0.02(-0.43%)
Apr 23, 2008 5.514 5.585 5.514 5.551 276,408 +0.02(+0.37%)
Apr 22, 2008 5.558 5.558 5.497 5.531 193,875 -0.07(-1.22%)
Apr 21, 2008 5.623 5.626 5.582 5.599 228,019 -0.03(-0.61%)
Apr 18, 2008 5.527 5.643 5.527 5.633 299,884 +0.15(+2.80%)
Apr 17, 2008 5.446 5.517 5.446 5.480 201,360 +0.00(+0.00%)
Apr 16, 2008 5.398 5.500 5.398 5.480 225,818 +0.12(+2.24%)
Apr 15, 2008 5.340 5.374 5.323 5.360 249,500 +0.03(+0.57%)
Apr 14, 2008 5.408 5.411 5.330 5.330 286,250 -0.08(-1.51%)
Apr 11, 2008 5.353 5.418 5.350 5.411 195,273 +0.00(+0.06%)
Apr 10, 2008 5.428 5.469 5.398 5.408 256,519 -0.09(-1.55%)
Apr 09, 2008 5.534 5.541 5.476 5.493 249,122 -0.04(-0.80%)
Apr 08, 2008 5.521 5.551 5.497 5.538 216,390 +0.00(+0.06%)
Apr 07, 2008 5.459 5.544 5.459 5.534 267,630 +0.07(+1.31%)
Apr 04, 2008 5.418 5.463 5.374 5.463 238,864 +0.04(+0.82%)
Apr 03, 2008 5.360 5.466 5.360 5.418 172,040 +0.02(+0.32%)
Apr 02, 2008 5.377 5.469 5.377 5.401 267,879 +0.01(+0.25%)
Apr 01, 2008 5.302 5.411 5.275 5.388 389,802 +0.16(+3.07%)
Mar 31, 2008 5.265 5.271 5.193 5.227 294,550 -0.01(-0.26%)
Mar 28, 2008 5.292 5.330 5.240 5.241 267,879 -0.06(-1.09%)
Mar 27, 2008 5.340 5.384 5.299 5.299 323,419 -0.05(-0.96%)
Mar 26, 2008 5.432 5.432 5.316 5.350 251,173 -0.06(-1.12%)
Mar 25, 2008 5.476 5.476 5.347 5.411 351,994 -0.06(-1.01%)
Mar 24, 2008 5.442 5.513 5.432 5.466 414,169 +0.05(+1.01%)
Mar 21, 2008 5.316 5.415 5.268 5.411 446,075 +0.00(+0.00%)
Mar 20, 2008 5.316 5.415 5.268 5.411 446,075 +0.09(+1.67%)
Mar 19, 2008 5.394 5.466 5.323 5.323 451,350 -0.10(-1.76%)
Mar 18, 2008 5.326 5.422 5.319 5.418 465,213 +0.15(+2.78%)
Mar 17, 2008 5.159 5.333 5.132 5.272 421,162 -0.00(-0.06%)
Mar 14, 2008 5.347 5.347 5.162 5.275 307,739 -0.02(-0.39%)
Mar 13, 2008 5.176 5.350 5.166 5.295 277,258 -0.01(-0.13%)
Mar 12, 2008 5.394 5.438 5.285 5.302 348,747 -0.05(-0.96%)
Mar 11, 2008 5.237 5.367 5.203 5.353 355,160 +0.18(+3.56%)
Mar 10, 2008 5.415 5.415 5.159 5.169 375,564 -0.27(-4.96%)
Mar 07, 2008 5.466 5.488 5.394 5.439 283,641 -0.08(-1.36%)
Mar 06, 2008 5.613 5.613 5.504 5.514 260,531 -0.11(-2.00%)
Mar 05, 2008 5.620 5.677 5.571 5.626 297,774 +0.00(+0.06%)
Mar 04, 2008 5.388 5.691 5.388 5.623 284,163 -0.07(-1.20%)
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.