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: 4:10 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 (%)
Sep 27, 2013 7.740 7.776 7.740 7.771 316,046 +0.00(+0.06%)
Sep 26, 2013 7.722 7.776 7.722 7.767 194,687 +0.03(+0.40%)
Sep 25, 2013 7.722 7.750 7.709 7.736 307,326 -0.01(-0.12%)
Sep 24, 2013 7.673 7.749 7.673 7.745 252,840 +0.09(+1.17%)
Sep 23, 2013 7.669 7.736 7.655 7.655 306,800 -0.04(-0.52%)
Sep 20, 2013 7.753 7.785 7.669 7.695 400,500 -0.07(-0.86%)
Sep 19, 2013 7.753 7.838 7.753 7.762 397,920 +0.01(+0.17%)
Sep 18, 2013 7.664 7.794 7.642 7.749 429,452 +0.08(+1.05%)
Sep 17, 2013 7.651 7.691 7.637 7.669 244,952 +0.00(+0.00%)
Sep 16, 2013 7.727 7.727 7.664 7.669 321,031 -0.02(-0.23%)
Sep 13, 2013 7.655 7.695 7.655 7.687 206,644 +0.01(+0.17%)
Sep 12, 2013 7.709 7.722 7.651 7.673 194,817 -0.02(-0.29%)
Sep 11, 2013 7.695 7.713 7.673 7.695 156,950 -0.02(-0.30%)
Sep 10, 2013 7.723 7.758 7.683 7.718 225,496 +0.05(+0.69%)
Sep 09, 2013 7.656 7.698 7.652 7.665 250,955 +0.01(+0.17%)
Sep 06, 2013 7.696 7.736 7.643 7.652 334,807 -0.06(-0.75%)
Sep 05, 2013 7.710 7.767 7.702 7.710 244,712 -0.03(-0.34%)
Sep 04, 2013 7.803 7.820 7.723 7.736 394,757 -0.10(-1.25%)
Sep 03, 2013 7.914 7.914 7.803 7.834 275,919 -0.00(-0.06%)
Aug 30, 2013 7.856 7.856 7.794 7.838 170,653 +0.01(+0.11%)
Aug 29, 2013 7.798 7.834 7.763 7.829 180,703 +0.03(+0.40%)
Aug 28, 2013 7.763 7.829 7.732 7.798 221,384 +0.05(+0.63%)
Aug 27, 2013 7.758 7.776 7.723 7.750 255,080 -0.07(-0.85%)
Aug 26, 2013 7.807 7.843 7.727 7.816 199,698 +0.03(+0.40%)
Aug 23, 2013 7.714 7.794 7.687 7.785 248,317 +0.10(+1.27%)
Aug 22, 2013 7.603 7.710 7.603 7.687 195,633 +0.09(+1.17%)
Aug 21, 2013 7.639 7.656 7.585 7.599 263,432 -0.03(-0.35%)
Aug 20, 2013 7.594 7.665 7.568 7.625 306,758 +0.01(+0.17%)
Aug 19, 2013 7.816 7.820 7.599 7.612 362,973 -0.20(-2.50%)
Aug 16, 2013 7.918 7.918 7.807 7.807 324,031 -0.10(-1.23%)
Aug 15, 2013 8.038 8.038 7.874 7.905 250,547 -0.17(-2.09%)
Aug 14, 2013 8.171 8.174 8.073 8.073 267,551 -0.12(-1.46%)
Aug 13, 2013 8.233 8.233 8.171 8.193 216,245 -0.03(-0.32%)
Aug 12, 2013 8.198 8.224 8.166 8.220 198,034 +0.01(+0.16%)
Aug 09, 2013 8.229 8.229 8.171 8.206 266,300 -0.02(-0.22%)
Aug 08, 2013 8.295 8.295 8.202 8.224 502,327 -0.04(-0.49%)
Aug 07, 2013 8.243 8.304 8.243 8.265 459,633 -0.00(-0.05%)
Aug 06, 2013 8.304 8.309 8.229 8.269 220,400 -0.06(-0.74%)
Aug 05, 2013 8.393 8.393 8.318 8.331 208,633 -0.07(-0.79%)
Aug 02, 2013 8.437 8.437 8.375 8.397 276,864 -0.05(-0.57%)
Aug 01, 2013 8.406 8.459 8.406 8.446 216,953 +0.05(+0.63%)
Jul 31, 2013 8.428 8.428 8.349 8.393 306,481 -0.02(-0.21%)
Jul 30, 2013 8.437 8.437 8.379 8.410 225,166 +0.01(+0.16%)
Jul 29, 2013 8.388 8.450 8.374 8.397 219,731 -0.03(-0.31%)
Jul 26, 2013 8.353 8.433 8.353 8.424 240,681 -0.00(-0.05%)
Jul 25, 2013 8.393 8.437 8.371 8.428 216,946 +0.02(+0.21%)
Jul 24, 2013 8.428 8.432 8.375 8.410 213,660 -0.04(-0.42%)
Jul 23, 2013 8.428 8.468 8.410 8.446 213,234 +0.07(+0.79%)
Jul 22, 2013 8.410 8.415 8.353 8.379 267,604 -0.03(-0.37%)
Jul 19, 2013 8.388 8.463 8.388 8.410 261,498 -0.02(-0.21%)
Jul 18, 2013 8.468 8.485 8.419 8.428 318,237 +0.01(+0.11%)
Jul 17, 2013 8.450 8.450 8.402 8.419 172,024 +0.01(+0.16%)
Jul 16, 2013 8.393 8.419 8.349 8.406 256,472 +0.01(+0.11%)
Jul 15, 2013 8.349 8.412 8.344 8.397 354,120 +0.05(+0.63%)
Jul 12, 2013 8.331 8.344 8.260 8.344 188,321 +0.04(+0.48%)
Jul 11, 2013 8.159 8.322 8.004 8.304 218,705 +0.15(+1.84%)
Jul 10, 2013 8.141 8.163 8.124 8.154 219,124 +0.01(+0.11%)
Jul 09, 2013 8.194 8.176 8.089 8.146 219,675 +0.01(+0.15%)
Jul 08, 2013 8.173 8.181 8.094 8.133 295,472 +0.03(+0.32%)
Jul 05, 2013 8.164 8.243 8.089 8.107 288,149 -0.08(-1.02%)
Jul 03, 2013 8.194 8.221 8.133 8.190 504,293 -0.09(-1.11%)
Jul 02, 2013 8.265 8.331 8.247 8.282 345,015 -0.05(-0.58%)
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.