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 )

20.35 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 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 (%)
Aug 29, 2008 5.125 5.166 5.070 5.077 211,955 -0.01(-0.20%)
Aug 28, 2008 5.005 5.101 5.002 5.087 237,618 +0.11(+2.19%)
Aug 27, 2008 4.917 5.046 4.869 4.978 253,793 +0.09(+1.74%)
Aug 26, 2008 4.828 4.918 4.828 4.893 358,216 +0.10(+2.06%)
Aug 25, 2008 4.927 4.930 4.794 4.794 276,097 -0.13(-2.63%)
Aug 22, 2008 4.913 4.978 4.910 4.923 274,397 +0.05(+0.98%)
Aug 21, 2008 4.811 4.913 4.811 4.876 219,388 -0.03(-0.56%)
Aug 20, 2008 4.896 4.930 4.865 4.903 157,377 +0.03(+0.70%)
Aug 19, 2008 4.889 4.927 4.859 4.869 223,822 -0.02(-0.49%)
Aug 18, 2008 4.968 4.981 4.886 4.893 208,887 -0.08(-1.55%)
Aug 15, 2008 4.961 4.978 4.934 4.970 0 -0.00(-0.10%)
Aug 14, 2008 4.913 4.981 4.913 4.975 144,098 +0.06(+1.25%)
Aug 13, 2008 4.883 4.971 4.879 4.913 231,279 -0.01(-0.28%)
Aug 12, 2008 5.036 5.070 4.920 4.927 211,589 -0.12(-2.37%)
Aug 11, 2008 5.029 5.104 4.999 5.046 265,722 -0.03(-0.60%)
Aug 08, 2008 4.947 5.084 4.944 5.077 311,047 +0.14(+2.83%)
Aug 07, 2008 4.999 5.019 4.927 4.937 319,740 -0.08(-1.63%)
Aug 06, 2008 4.981 5.050 4.934 5.019 270,977 +0.02(+0.41%)
Aug 05, 2008 4.910 4.999 4.910 4.999 279,353 +0.09(+1.81%)
Aug 04, 2008 4.961 4.964 4.900 4.910 347,079 -0.06(-1.30%)
Aug 01, 2008 4.818 5.002 4.818 4.975 326,109 +0.16(+3.26%)
Jul 31, 2008 4.872 4.941 4.811 4.818 305,306 -0.03(-0.56%)
Jul 30, 2008 4.828 4.881 4.790 4.845 249,265 +0.07(+1.50%)
Jul 29, 2008 4.773 4.825 4.695 4.773 352,109 +0.09(+1.82%)
Jul 28, 2008 4.760 4.814 4.681 4.688 185,428 -0.10(-2.07%)
Jul 25, 2008 4.794 4.821 4.739 4.787 181,448 +0.00(+0.07%)
Jul 24, 2008 4.900 4.930 4.780 4.784 221,416 -0.13(-2.71%)
Jul 23, 2008 4.862 4.933 4.821 4.917 415,412 +0.08(+1.55%)
Jul 22, 2008 4.709 4.848 4.691 4.842 452,282 +0.14(+3.05%)
Jul 21, 2008 4.702 4.756 4.651 4.698 547,080 +0.05(+1.03%)
Jul 18, 2008 4.661 4.698 4.644 4.651 278,480 +0.01(+0.22%)
Jul 17, 2008 4.562 4.671 4.558 4.640 424,972 +0.08(+1.72%)
Jul 16, 2008 4.449 4.562 4.442 4.562 429,495 +0.10(+2.22%)
Jul 15, 2008 4.446 4.538 4.313 4.463 458,742 -0.10(-2.24%)
Jul 14, 2008 4.777 4.787 4.538 4.565 328,788 -0.17(-3.53%)
Jul 11, 2008 4.753 4.787 4.695 4.732 401,300 -0.14(-2.94%)
Jul 10, 2008 4.872 4.917 4.835 4.876 382,660 +0.01(+0.28%)
Jul 09, 2008 4.903 4.975 4.852 4.862 345,623 -0.03(-0.70%)
Jul 08, 2008 4.821 4.906 4.780 4.896 337,029 +0.08(+1.63%)
Jul 07, 2008 4.981 5.005 4.784 4.818 281,874 -0.15(-2.96%)
Jul 04, 2008 4.961 5.009 4.961 4.964 175,182 +0.00(+0.00%)
Jul 03, 2008 4.961 5.009 4.961 4.964 175,182 +0.01(+0.14%)
Jul 02, 2008 4.992 5.036 4.954 4.958 302,738 -0.05(-1.09%)
Jul 01, 2008 4.968 5.080 4.852 5.012 535,287 +0.02(+0.34%)
Jun 30, 2008 5.046 5.046 4.985 4.995 432,006 -0.04(-0.81%)
Jun 27, 2008 5.115 5.118 5.012 5.036 378,560 -0.06(-1.20%)
Jun 26, 2008 5.067 5.118 5.033 5.098 302,835 -0.08(-1.45%)
Jun 25, 2008 5.138 5.234 5.138 5.173 370,813 +0.07(+1.34%)
Jun 24, 2008 5.128 5.166 4.999 5.104 404,837 -0.05(-0.93%)
Jun 23, 2008 5.190 5.214 5.138 5.152 268,154 -0.03(-0.66%)
Jun 20, 2008 5.224 5.224 5.159 5.186 226,753 -0.06(-1.23%)
Jun 19, 2008 5.244 5.268 5.237 5.251 262,407 -0.03(-0.58%)
Jun 18, 2008 5.299 5.299 5.224 5.282 320,696 -0.03(-0.51%)
Jun 17, 2008 5.377 5.394 5.285 5.309 325,048 -0.06(-1.21%)
Jun 16, 2008 5.309 5.374 5.292 5.374 288,459 +0.04(+0.83%)
Jun 13, 2008 5.289 5.330 5.289 5.330 300,107 +0.04(+0.77%)
Jun 12, 2008 5.292 5.330 5.272 5.289 294,614 -0.00(-0.06%)
Jun 11, 2008 5.343 5.360 5.272 5.292 306,346 -0.10(-1.77%)
Jun 10, 2008 5.391 5.422 5.326 5.388 346,264 -0.06(-1.07%)
Jun 09, 2008 5.439 5.497 5.415 5.446 270,391 -0.05(-0.93%)
Jun 06, 2008 5.596 5.602 5.483 5.497 360,552 -0.15(-2.72%)
Jun 05, 2008 5.565 5.650 5.558 5.650 224,362 +0.08(+1.47%)
Jun 04, 2008 5.575 5.589 5.531 5.568 280,098 -0.00(-0.06%)
Jun 03, 2008 5.613 5.637 5.534 5.572 363,507 -0.03(-0.61%)
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.