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 (%)
Jan 30, 2009 3.494 3.494 3.412 3.443 0 -0.03(-0.79%)
Jan 29, 2009 3.456 3.473 3.429 3.470 348,902 +0.01(+0.20%)
Jan 28, 2009 3.409 3.490 3.409 3.463 466,189 +0.08(+2.32%)
Jan 27, 2009 3.494 3.494 3.340 3.385 416,945 +0.04(+1.33%)
Jan 26, 2009 3.422 3.429 3.320 3.340 672,948 -0.08(-2.39%)
Jan 23, 2009 3.347 3.463 3.344 3.422 369,547 -0.01(-0.30%)
Jan 22, 2009 3.446 3.480 3.347 3.432 620,489 -0.05(-1.47%)
Jan 21, 2009 3.426 3.484 3.361 3.484 500,005 +0.09(+2.61%)
Jan 20, 2009 3.497 3.531 3.374 3.395 297,437 -0.16(-4.60%)
Jan 16, 2009 3.600 3.613 3.480 3.559 486,072 +0.04(+1.26%)
Jan 15, 2009 3.559 3.559 3.381 3.514 581,764 -0.03(-0.77%)
Jan 14, 2009 3.634 3.647 3.531 3.542 487,865 -0.17(-4.68%)
Jan 13, 2009 3.651 3.716 3.617 3.716 503,446 +0.02(+0.46%)
Jan 12, 2009 3.733 3.811 3.661 3.699 383,674 -0.02(-0.55%)
Jan 09, 2009 3.770 3.832 3.668 3.719 354,398 -0.07(-1.80%)
Jan 08, 2009 3.746 3.787 3.682 3.787 362,624 -0.04(-1.16%)
Jan 07, 2009 3.890 3.900 3.821 3.832 515,298 -0.07(-1.75%)
Jan 06, 2009 3.907 3.965 3.869 3.900 516,544 +0.04(+1.15%)
Jan 05, 2009 3.661 3.856 3.661 3.856 506,028 +0.17(+4.53%)
Jan 02, 2009 3.501 3.693 3.484 3.688 0 +0.17(+4.95%)
Jan 01, 2009 3.409 3.528 3.409 3.514 0 +0.00(+0.00%)
Dec 31, 2008 3.409 3.528 3.409 3.514 559,894 +0.11(+3.21%)
Dec 30, 2008 3.303 3.412 3.303 3.405 504,366 +0.07(+2.04%)
Dec 29, 2008 3.334 3.371 3.238 3.337 575,595 -0.04(-1.11%)
Dec 26, 2008 3.310 3.388 3.310 3.374 311,686 +0.06(+1.75%)
Dec 24, 2008 3.224 3.337 3.219 3.316 317,911 +0.11(+3.51%)
Dec 23, 2008 3.262 3.320 3.183 3.204 539,399 -0.06(-1.78%)
Dec 22, 2008 3.327 3.364 3.197 3.262 408,012 -0.03(-0.83%)
Dec 19, 2008 3.248 3.340 3.241 3.289 276,235 +0.03(+1.05%)
Dec 18, 2008 3.303 3.364 3.228 3.255 358,923 -0.04(-1.14%)
Dec 17, 2008 3.217 3.313 3.183 3.293 300,203 -0.03(-0.82%)
Dec 16, 2008 3.139 3.327 3.074 3.320 366,341 +0.16(+4.96%)
Dec 15, 2008 3.211 3.262 3.078 3.163 346,059 -0.08(-2.42%)
Dec 12, 2008 3.207 3.248 3.146 3.241 239,394 -0.01(-0.42%)
Dec 11, 2008 3.385 3.385 3.221 3.255 346,936 -0.14(-4.22%)
Dec 10, 2008 3.395 3.429 3.313 3.398 384,448 +0.00(+0.10%)
Dec 09, 2008 3.395 3.426 3.351 3.395 770,373 +0.05(+1.43%)
Dec 08, 2008 3.252 3.412 3.252 3.347 563,297 +0.11(+3.48%)
Dec 05, 2008 3.105 3.238 3.003 3.235 362,888 +0.07(+2.27%)
Dec 04, 2008 3.156 3.258 3.091 3.163 434,093 -0.03(-1.07%)
Dec 03, 2008 3.074 3.238 3.064 3.197 443,305 -0.07(-2.09%)
Dec 02, 2008 3.156 3.286 3.037 3.265 655,176 +0.18(+5.86%)
Dec 01, 2008 3.122 3.125 3.003 3.084 508,950 -0.10(-3.00%)
Nov 28, 2008 2.999 3.183 2.999 3.180 359,433 +0.15(+4.96%)
Nov 26, 2008 2.849 3.033 2.822 3.030 589,273 +0.12(+3.98%)
Nov 25, 2008 2.883 2.931 2.794 2.914 491,843 +0.05(+1.67%)
Nov 24, 2008 2.798 2.910 2.767 2.866 556,110 +0.03(+1.08%)
Nov 21, 2008 2.730 2.835 2.457 2.835 884,392 +0.06(+2.21%)
Nov 20, 2008 3.037 3.050 2.716 2.774 741,141 -0.35(-11.34%)
Nov 19, 2008 3.313 3.395 3.105 3.129 372,068 -0.26(-7.75%)
Nov 18, 2008 3.429 3.436 3.258 3.392 485,093 +0.05(+1.43%)
Nov 17, 2008 3.354 3.432 3.299 3.344 271,258 -0.09(-2.49%)
Nov 14, 2008 3.409 3.484 3.354 3.429 227,536 -0.03(-0.99%)
Nov 13, 2008 3.395 3.514 3.228 3.463 468,018 +0.07(+2.12%)
Nov 12, 2008 3.583 3.586 3.347 3.391 375,426 -0.23(-6.37%)
Nov 11, 2008 3.613 3.711 3.552 3.622 378,164 -0.08(-2.25%)
Nov 10, 2008 3.856 3.856 3.624 3.705 543,338 -0.08(-2.16%)
Nov 07, 2008 3.699 3.832 3.661 3.787 592,078 +0.09(+2.30%)
Nov 06, 2008 3.866 3.886 3.678 3.702 442,607 -0.20(-5.24%)
Nov 05, 2008 3.914 4.023 3.856 3.907 556,134 -0.15(-3.62%)
Nov 04, 2008 3.992 4.084 3.978 4.053 482,103 +0.13(+3.21%)
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.