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 (%)
Nov 28, 2008 2.999 3.183 2.999 3.180 359,448 +0.15(+4.95%)
Nov 26, 2008 2.849 3.033 2.822 3.030 589,298 +0.12(+3.98%)
Nov 25, 2008 2.883 2.931 2.794 2.914 491,864 +0.05(+1.67%)
Nov 24, 2008 2.798 2.910 2.767 2.866 556,134 +0.03(+1.08%)
Nov 21, 2008 2.729 2.835 2.457 2.835 884,430 +0.06(+2.21%)
Nov 20, 2008 3.037 3.050 2.716 2.774 741,172 -0.35(-11.34%)
Nov 19, 2008 3.313 3.395 3.105 3.129 372,084 -0.26(-7.75%)
Nov 18, 2008 3.429 3.436 3.258 3.391 485,114 +0.05(+1.43%)
Nov 17, 2008 3.354 3.432 3.299 3.344 271,270 -0.09(-2.49%)
Nov 14, 2008 3.408 3.483 3.354 3.429 227,546 -0.03(-0.99%)
Nov 13, 2008 3.395 3.514 3.228 3.463 468,038 +0.07(+2.12%)
Nov 12, 2008 3.582 3.586 3.347 3.391 375,443 -0.23(-6.37%)
Nov 11, 2008 3.613 3.711 3.552 3.622 378,180 -0.08(-2.25%)
Nov 10, 2008 3.855 3.855 3.623 3.705 543,361 -0.08(-2.16%)
Nov 07, 2008 3.698 3.831 3.661 3.787 592,103 +0.09(+2.30%)
Nov 06, 2008 3.866 3.886 3.678 3.702 442,626 -0.20(-5.24%)
Nov 05, 2008 3.913 4.023 3.855 3.907 556,158 -0.15(-3.62%)
Nov 04, 2008 3.992 4.084 3.978 4.053 482,124 +0.13(+3.21%)
Nov 03, 2008 3.893 3.944 3.881 3.927 590,535 +0.01(+0.26%)
Oct 31, 2008 3.831 3.988 3.729 3.917 608,306 +0.19(+5.22%)
Oct 30, 2008 3.750 3.855 3.692 3.722 555,358 +0.12(+3.22%)
Oct 29, 2008 3.494 3.709 3.456 3.606 927,137 +0.16(+4.76%)
Oct 28, 2008 3.309 3.443 3.190 3.443 628,412 +0.28(+8.85%)
Oct 27, 2008 3.176 3.313 3.163 3.163 277,525 -0.04(-1.38%)
Oct 24, 2008 3.139 3.306 3.132 3.207 392,545 -0.12(-3.59%)
Oct 23, 2008 3.330 3.439 3.197 3.327 397,366 -0.01(-0.31%)
Oct 22, 2008 3.507 3.511 3.255 3.337 409,172 -0.23(-6.50%)
Oct 21, 2008 3.545 3.617 3.518 3.569 436,750 +0.02(+0.58%)
Oct 20, 2008 3.514 3.582 3.432 3.548 426,398 +0.09(+2.67%)
Oct 17, 2008 3.272 3.490 3.196 3.456 551,527 +0.14(+4.22%)
Oct 16, 2008 3.412 3.412 2.992 3.316 538,657 +0.03(+0.83%)
Oct 15, 2008 3.344 3.429 3.289 3.289 667,643 -0.05(-1.63%)
Oct 14, 2008 3.071 3.378 3.071 3.344 556,389 +0.45(+15.43%)
Oct 13, 2008 2.781 2.900 2.726 2.897 540,430 +0.22(+8.15%)
Oct 10, 2008 2.491 2.729 2.436 2.678 1,037,936 -0.22(-7.54%)
Oct 09, 2008 3.241 3.337 2.723 2.897 862,321 -0.27(-8.41%)
Oct 08, 2008 2.747 3.275 2.729 3.163 749,010 -0.10(-3.03%)
Oct 07, 2008 3.548 3.582 3.211 3.262 576,346 -0.30(-8.52%)
Oct 06, 2008 3.685 3.717 3.204 3.565 737,966 -0.26(-6.70%)
Oct 03, 2008 3.889 3.958 3.760 3.821 289,331 -0.01(-0.16%)
Oct 02, 2008 4.053 4.060 3.818 3.827 279,723 -0.23(-5.58%)
Oct 01, 2008 3.849 4.111 3.821 4.053 498,816 +0.21(+5.41%)
Sep 30, 2008 3.941 3.941 3.678 3.845 316,005 -0.08(-1.91%)
Sep 29, 2008 4.162 4.162 3.859 3.920 428,523 -0.28(-6.59%)
Sep 26, 2008 4.313 4.316 4.176 4.197 0 -0.16(-3.60%)
Sep 25, 2008 4.231 4.377 4.231 4.354 266,771 +0.15(+3.49%)
Sep 24, 2008 4.111 4.207 4.077 4.207 352,581 +0.12(+3.01%)
Sep 23, 2008 4.162 4.165 4.067 4.084 328,480 -0.12(-2.84%)
Sep 22, 2008 4.381 4.398 4.197 4.203 330,435 -0.20(-4.50%)
Sep 19, 2008 4.060 4.432 4.036 4.401 0 +0.59(+15.38%)
Sep 18, 2008 3.821 3.845 3.487 3.814 727,429 -0.03(-0.71%)
Sep 17, 2008 4.197 4.210 3.828 3.842 704,591 -0.44(-10.28%)
Sep 16, 2008 4.384 4.384 4.183 4.282 690,525 -0.19(-4.34%)
Sep 15, 2008 4.555 4.606 4.466 4.476 285,772 -0.15(-3.32%)
Sep 12, 2008 4.674 4.674 4.568 4.630 355,392 -0.16(-3.28%)
Sep 11, 2008 4.831 4.841 4.746 4.787 383,391 -0.11(-2.30%)
Sep 10, 2008 4.835 4.927 4.835 4.899 327,389 +0.05(+1.06%)
Sep 09, 2008 4.927 4.985 4.838 4.848 462,481 -0.08(-1.52%)
Sep 08, 2008 5.032 5.050 4.855 4.923 283,269 +0.02(+0.35%)
Sep 05, 2008 4.879 4.940 4.828 4.906 0 +0.01(+0.14%)
Sep 04, 2008 4.995 4.998 4.889 4.899 343,202 -0.10(-1.98%)
Sep 03, 2008 5.032 5.067 4.988 4.998 430,281 -0.02(-0.34%)
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.