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 )

20.56 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.569 5.569 5.493 5.529 509,741 +0.02(+0.39%)
Sep 29, 2010 5.486 5.526 5.486 5.508 306,684 +0.00(+0.03%)
Sep 28, 2010 5.460 5.537 5.424 5.506 540,217 +0.07(+1.31%)
Sep 27, 2010 5.453 5.453 5.406 5.435 324,277 +0.01(+0.13%)
Sep 24, 2010 5.399 5.435 5.399 5.428 446,303 +0.05(+0.94%)
Sep 23, 2010 5.381 5.413 5.341 5.377 308,226 -0.01(-0.13%)
Sep 22, 2010 5.402 5.429 5.366 5.384 300,909 -0.01(-0.27%)
Sep 21, 2010 5.395 5.406 5.326 5.399 418,276 +0.01(+0.20%)
Sep 20, 2010 5.381 5.402 5.355 5.388 328,762 +0.03(+0.47%)
Sep 17, 2010 5.363 5.377 5.312 5.363 381,333 +0.00(+0.07%)
Sep 15, 2010 5.344 5.373 5.337 5.359 461,365 +0.01(+0.27%)
Sep 14, 2010 5.334 5.373 5.308 5.344 416,001 +0.01(+0.14%)
Sep 13, 2010 5.355 5.366 5.315 5.337 326,384 -0.00(-0.07%)
Sep 10, 2010 5.348 5.366 5.319 5.341 253,015 +0.00(+0.07%)
Sep 09, 2010 5.388 5.392 5.334 5.337 299,676 -0.01(-0.12%)
Sep 08, 2010 5.441 5.517 5.305 5.344 393,175 +0.05(+1.02%)
Sep 07, 2010 5.312 5.322 5.261 5.290 360,674 -0.04(-0.81%)
Sep 03, 2010 5.272 5.333 5.261 5.333 358,656 +0.06(+1.16%)
Sep 02, 2010 5.268 5.272 5.218 5.272 313,173 +0.01(+0.21%)
Sep 01, 2010 5.196 5.276 5.185 5.261 544,310 +0.10(+1.96%)
Aug 31, 2010 5.164 5.167 5.113 5.160 423,814 +0.02(+0.33%)
Aug 30, 2010 5.157 5.177 5.135 5.143 268,858 -0.03(-0.54%)
Aug 27, 2010 5.171 5.182 5.099 5.171 315,099 +0.05(+0.91%)
Aug 26, 2010 5.157 5.163 5.096 5.124 321,418 +0.00(+0.00%)
Aug 25, 2010 5.070 5.124 5.056 5.124 390,245 +0.05(+1.07%)
Aug 24, 2010 5.092 5.142 5.068 5.070 552,144 -0.04(-0.85%)
Aug 23, 2010 5.139 5.150 5.081 5.113 333,869 -0.01(-0.21%)
Aug 20, 2010 5.124 5.131 5.098 5.124 232,227 -0.01(-0.14%)
Aug 19, 2010 5.182 5.214 5.100 5.131 313,686 -0.08(-1.59%)
Aug 18, 2010 5.189 5.214 5.160 5.214 577,630 +0.04(+0.84%)
Aug 17, 2010 5.131 5.193 5.128 5.171 338,803 +0.07(+1.34%)
Aug 16, 2010 5.059 5.106 5.059 5.103 337,763 +0.02(+0.43%)
Aug 13, 2010 5.081 5.095 5.056 5.081 280,222 +0.04(+0.79%)
Aug 12, 2010 5.009 5.052 4.994 5.041 398,137 +0.02(+0.43%)
Aug 11, 2010 5.052 5.071 5.020 5.020 443,501 -0.12(-2.31%)
Aug 10, 2010 5.211 5.211 5.106 5.139 560,936 -0.03(-0.55%)
Aug 09, 2010 5.149 5.171 5.142 5.167 563,219 +0.03(+0.56%)
Aug 06, 2010 5.138 5.146 5.117 5.138 282,595 +0.01(+0.14%)
Aug 05, 2010 5.174 5.185 5.131 5.131 365,563 -0.05(-1.04%)
Aug 04, 2010 5.199 5.214 5.167 5.185 220,179 -0.01(-0.21%)
Aug 03, 2010 5.196 5.203 5.117 5.196 269,704 -0.01(-0.14%)
Aug 02, 2010 5.153 5.231 5.146 5.203 361,404 +0.09(+1.68%)
Jul 30, 2010 5.117 5.135 5.056 5.117 311,318 +0.03(+0.56%)
Jul 29, 2010 5.081 5.099 5.027 5.088 265,862 +0.02(+0.35%)
Jul 28, 2010 5.078 5.088 5.063 5.070 334,268 +0.00(+0.00%)
Jul 27, 2010 5.063 5.085 5.056 5.070 258,006 +0.01(+0.28%)
Jul 26, 2010 5.049 5.056 5.013 5.056 328,172 +0.03(+0.63%)
Jul 23, 2010 5.017 5.053 5.013 5.025 283,251 -0.02(-0.31%)
Jul 22, 2010 4.984 5.053 4.984 5.040 308,628 +0.09(+1.92%)
Jul 21, 2010 4.981 4.981 4.924 4.945 185,670 -0.01(-0.26%)
Jul 20, 2010 4.891 4.963 4.881 4.958 246,623 +0.05(+0.92%)
Jul 19, 2010 4.924 4.931 4.881 4.913 161,843 +0.02(+0.44%)
Jul 16, 2010 4.891 4.924 4.876 4.891 218,816 -0.04(-0.73%)
Jul 15, 2010 4.938 4.938 4.877 4.927 223,650 +0.00(+0.07%)
Jul 14, 2010 4.949 4.956 4.906 4.924 263,289 -0.02(-0.36%)
Jul 13, 2010 4.920 4.959 4.899 4.942 283,695 +0.09(+1.77%)
Jul 12, 2010 4.859 4.877 4.835 4.856 191,451 +0.01(+0.30%)
Jul 09, 2010 4.841 4.894 4.802 4.841 320,053 +0.01(+0.22%)
Jul 08, 2010 4.873 4.881 4.784 4.831 327,208 -0.02(-0.36%)
Jul 07, 2010 4.777 4.862 4.766 4.848 482,996 +0.09(+1.94%)
Jul 06, 2010 4.731 4.795 4.716 4.756 506,730 +0.10(+2.06%)
Jul 02, 2010 4.660 4.692 4.606 4.660 348,773 +0.07(+1.55%)
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.