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 (%)
Dec 31, 2013 8.293 8.265 8.265 8.265 279,512 +0.01(+0.16%)
Dec 30, 2013 8.293 8.302 8.234 8.252 241,000 -0.03(-0.33%)
Dec 27, 2013 8.297 8.298 8.265 8.279 256,844 -0.02(-0.22%)
Dec 26, 2013 8.247 8.297 8.211 8.297 383,811 +0.07(+0.88%)
Dec 24, 2013 8.166 8.229 8.140 8.225 202,077 +0.06(+0.72%)
Dec 23, 2013 8.116 8.207 8.085 8.166 525,420 +0.08(+1.00%)
Dec 20, 2013 7.968 8.089 7.968 8.085 400,570 +0.12(+1.47%)
Dec 19, 2013 8.112 8.112 7.895 7.968 289,770 +0.01(+0.17%)
Dec 18, 2013 7.882 7.954 7.846 7.954 327,345 +0.08(+1.03%)
Dec 17, 2013 7.864 7.873 7.810 7.873 213,545 +0.01(+0.17%)
Dec 16, 2013 7.769 7.864 7.760 7.859 312,997 +0.09(+1.22%)
Dec 13, 2013 7.769 7.774 7.756 7.765 249,953 +0.01(+0.17%)
Dec 12, 2013 7.738 7.760 7.733 7.751 336,336 +0.00(+0.06%)
Dec 11, 2013 7.778 7.778 7.733 7.747 366,992 -0.04(-0.52%)
Dec 10, 2013 7.805 7.805 7.751 7.787 372,405 +0.01(+0.17%)
Dec 09, 2013 7.823 7.823 7.760 7.774 347,287 -0.02(-0.29%)
Dec 06, 2013 7.841 7.841 7.778 7.796 285,629 +0.02(+0.23%)
Dec 05, 2013 7.868 7.868 7.770 7.778 306,910 -0.08(-1.03%)
Dec 04, 2013 7.863 7.881 7.819 7.859 309,193 -0.00(-0.06%)
Dec 03, 2013 7.868 7.899 7.827 7.863 394,904 +0.01(+0.11%)
Dec 02, 2013 7.890 7.899 7.854 7.854 255,704 -0.07(-0.85%)
Nov 29, 2013 7.953 7.953 7.908 7.922 87,329 -0.01(-0.17%)
Nov 27, 2013 7.944 7.957 7.890 7.935 186,855 -0.03(-0.34%)
Nov 26, 2013 7.957 7.975 7.935 7.962 154,568 -0.00(-0.06%)
Nov 25, 2013 7.993 7.998 7.953 7.966 147,109 -0.02(-0.22%)
Nov 22, 2013 7.931 7.994 7.926 7.984 239,844 +0.04(+0.45%)
Nov 21, 2013 7.939 7.948 7.917 7.948 188,214 +0.03(+0.34%)
Nov 20, 2013 7.980 8.002 7.922 7.922 209,999 -0.08(-1.01%)
Nov 19, 2013 7.975 8.025 7.962 8.002 206,446 -0.01(-0.11%)
Nov 18, 2013 7.989 8.024 7.962 8.011 176,345 +0.01(+0.11%)
Nov 15, 2013 7.993 8.002 7.971 8.002 191,435 +0.03(+0.39%)
Nov 14, 2013 7.939 7.979 7.908 7.971 307,899 +0.05(+0.68%)
Nov 12, 2013 7.984 8.006 7.899 7.917 411,913 -0.11(-1.34%)
Nov 11, 2013 8.034 8.046 8.002 8.025 204,915 -0.04(-0.50%)
Nov 08, 2013 8.056 8.087 8.025 8.065 352,643 -0.03(-0.39%)
Nov 07, 2013 8.213 8.222 8.092 8.096 287,312 -0.11(-1.37%)
Nov 06, 2013 8.182 8.227 8.164 8.209 314,589 +0.03(+0.33%)
Nov 05, 2013 8.169 8.205 8.151 8.182 189,962 -0.04(-0.43%)
Nov 04, 2013 8.209 8.222 8.160 8.218 162,708 +0.00(+0.00%)
Nov 01, 2013 8.160 8.222 8.156 8.218 285,551 +0.04(+0.55%)
Oct 31, 2013 8.164 8.191 8.102 8.173 278,577 +0.02(+0.27%)
Oct 30, 2013 8.178 8.209 8.134 8.151 416,825 -0.01(-0.11%)
Oct 29, 2013 8.138 8.169 8.133 8.160 241,941 +0.04(+0.55%)
Oct 28, 2013 8.124 8.133 8.098 8.115 274,843 +0.00(+0.05%)
Oct 25, 2013 8.066 8.111 8.017 8.111 360,636 +0.07(+0.89%)
Oct 24, 2013 8.008 8.057 8.000 8.040 282,708 +0.05(+0.61%)
Oct 23, 2013 7.937 8.000 7.937 7.991 330,707 +0.06(+0.73%)
Oct 22, 2013 7.879 7.942 7.879 7.933 293,131 +0.05(+0.68%)
Oct 21, 2013 7.844 7.884 7.844 7.879 181,348 +0.04(+0.57%)
Oct 18, 2013 7.763 7.844 7.763 7.835 317,508 +0.07(+0.92%)
Oct 17, 2013 7.674 7.772 7.674 7.763 250,017 +0.07(+0.93%)
Oct 16, 2013 7.665 7.710 7.621 7.692 396,329 +0.03(+0.35%)
Oct 15, 2013 7.705 7.732 7.652 7.665 517,077 -0.06(-0.75%)
Oct 14, 2013 7.710 7.732 7.677 7.723 228,691 +0.01(+0.12%)
Oct 11, 2013 7.692 7.750 7.692 7.714 267,452 +0.00(+0.06%)
Oct 10, 2013 7.661 7.723 7.656 7.710 358,488 +0.09(+1.17%)
Oct 09, 2013 7.567 7.625 7.563 7.621 535,311 +0.05(+0.70%)
Oct 08, 2013 7.599 7.634 7.550 7.568 637,309 -0.06(-0.76%)
Oct 07, 2013 7.648 7.648 7.621 7.626 271,813 -0.05(-0.69%)
Oct 04, 2013 7.665 7.683 7.648 7.679 328,087 +0.01(+0.12%)
Oct 03, 2013 7.674 7.683 7.639 7.670 316,748 -0.03(-0.40%)
Oct 02, 2013 7.626 7.701 7.621 7.701 600,803 -0.04(-0.52%)
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.