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 (%)
Feb 29, 2008 5.869 5.869 5.701 5.736 294,289 -0.16(-2.66%)
Feb 28, 2008 5.910 5.923 5.865 5.892 176,437 -0.05(-0.92%)
Feb 27, 2008 5.889 5.978 5.889 5.947 216,296 -0.01(-0.23%)
Feb 26, 2008 5.811 5.985 5.797 5.961 279,283 +0.14(+2.34%)
Feb 25, 2008 5.831 5.865 5.790 5.824 168,523 -0.02(-0.41%)
Feb 22, 2008 5.834 5.858 5.746 5.848 392,850 -0.01(-0.12%)
Feb 21, 2008 5.906 5.950 5.831 5.855 162,662 -0.09(-1.44%)
Feb 20, 2008 5.852 5.955 5.814 5.940 143,025 +0.00(+0.06%)
Feb 19, 2008 5.817 5.940 5.773 5.937 225,197 +0.08(+1.40%)
Feb 18, 2008 5.903 5.903 5.804 5.855 0 +0.00(+0.00%)
Feb 15, 2008 5.903 5.903 5.804 5.855 265,827 -0.06(-1.04%)
Feb 14, 2008 6.056 6.056 5.903 5.916 304,515 -0.16(-2.69%)
Feb 13, 2008 6.043 6.094 6.043 6.080 138,629 +0.02(+0.39%)
Feb 12, 2008 6.084 6.101 6.015 6.056 165,288 +0.01(+0.11%)
Feb 11, 2008 6.012 6.125 5.971 6.049 292,498 +0.06(+0.97%)
Feb 08, 2008 5.957 5.995 5.957 5.991 149,033 -0.03(-0.51%)
Feb 07, 2008 5.991 6.053 5.981 6.022 224,796 +0.01(+0.17%)
Feb 06, 2008 6.002 6.094 5.995 6.012 291,033 +0.02(+0.34%)
Feb 05, 2008 6.097 6.124 5.974 5.991 360,201 -0.17(-2.82%)
Feb 04, 2008 6.155 6.206 6.094 6.165 251,759 +0.01(+0.11%)
Feb 01, 2008 6.056 6.159 6.039 6.159 327,736 +0.09(+1.40%)
Jan 31, 2008 5.995 6.090 5.985 6.073 404,263 +0.05(+0.79%)
Jan 30, 2008 5.971 6.060 5.954 6.026 333,530 +0.03(+0.46%)
Jan 29, 2008 5.995 6.039 5.944 5.998 354,046 +0.06(+1.08%)
Jan 28, 2008 5.889 5.934 5.879 5.934 401,095 +0.02(+0.36%)
Jan 25, 2008 5.971 5.988 5.841 5.913 297,481 -0.02(-0.29%)
Jan 24, 2008 5.875 5.933 5.862 5.930 364,011 +0.12(+2.12%)
Jan 23, 2008 5.579 5.807 5.544 5.807 388,923 +0.17(+3.00%)
Jan 22, 2008 5.562 5.664 5.521 5.638 444,439 -0.06(-1.05%)
Jan 21, 2008 5.892 5.913 5.640 5.698 0 +0.00(+0.00%)
Jan 18, 2008 5.892 5.913 5.640 5.698 341,443 -0.18(-3.08%)
Jan 17, 2008 5.961 5.995 5.868 5.879 238,570 -0.09(-1.49%)
Jan 16, 2008 5.947 6.022 5.937 5.968 294,110 -0.03(-0.51%)
Jan 15, 2008 6.015 6.022 5.971 5.998 178,605 -0.08(-1.24%)
Jan 14, 2008 6.073 6.101 6.043 6.073 250,206 +0.01(+0.17%)
Jan 11, 2008 6.097 6.114 6.060 6.063 254,104 -0.05(-0.84%)
Jan 10, 2008 6.036 6.114 5.974 6.114 353,167 +0.03(+0.56%)
Jan 09, 2008 5.971 6.080 5.944 6.080 278,137 +0.07(+1.19%)
Jan 08, 2008 6.066 6.131 5.991 6.008 327,668 -0.02(-0.28%)
Jan 07, 2008 6.019 6.053 5.978 6.026 299,570 +0.02(+0.28%)
Jan 04, 2008 6.070 6.070 5.978 6.008 182,884 -0.09(-1.51%)
Jan 03, 2008 6.107 6.142 6.077 6.101 228,606 -0.02(-0.33%)
Jan 02, 2008 6.135 6.186 6.036 6.121 679,077 +0.01(+0.22%)
Jan 01, 2008 6.165 6.210 6.073 6.107 614,452 +0.00(+0.00%)
Dec 31, 2007 6.165 6.210 6.073 6.107 614,452 +0.04(+0.73%)
Dec 28, 2007 6.125 6.142 5.978 6.063 534,000 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.002 6.039 586,755 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.082 6.104 547,042 -0.01(-0.22%)
Dec 24, 2007 6.073 6.125 6.070 6.118 296,601 +0.09(+1.47%)
Dec 21, 2007 5.974 6.043 5.974 6.029 367,235 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,716 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.961 445,781 -0.03(-0.57%)
Dec 18, 2007 6.002 6.022 5.907 5.995 506,450 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,286 -0.06(-1.01%)
Dec 14, 2007 6.066 6.101 6.032 6.066 268,758 -0.06(-1.06%)
Dec 13, 2007 6.060 6.159 6.053 6.131 394,199 +0.00(+0.06%)
Dec 12, 2007 6.275 6.346 6.104 6.128 317,117 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.234 425,734 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,589 +0.07(+1.05%)
Dec 07, 2007 6.452 6.541 6.452 6.490 344,081 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.391 6.476 316,824 +0.09(+1.39%)
Dec 05, 2007 6.374 6.408 6.350 6.387 432,300 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,489 -0.06(-0.91%)
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.