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 )

20.52 -0.04 (-0.22%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 20, 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 (%)
Jul 31, 2013 8.371 8.371 8.292 8.336 308,576 -0.02(-0.21%)
Jul 30, 2013 8.380 8.380 8.323 8.353 226,705 +0.01(+0.16%)
Jul 29, 2013 8.331 8.393 8.317 8.340 221,233 -0.03(-0.31%)
Jul 26, 2013 8.296 8.376 8.296 8.366 242,325 -0.00(-0.05%)
Jul 25, 2013 8.336 8.380 8.314 8.371 218,429 +0.02(+0.21%)
Jul 24, 2013 8.371 8.375 8.318 8.353 215,120 -0.04(-0.42%)
Jul 23, 2013 8.371 8.410 8.353 8.388 214,691 +0.07(+0.79%)
Jul 22, 2013 8.353 8.358 8.297 8.323 269,433 -0.03(-0.37%)
Jul 19, 2013 8.331 8.406 8.331 8.353 263,286 -0.02(-0.21%)
Jul 18, 2013 8.410 8.428 8.362 8.371 320,411 +0.01(+0.11%)
Jul 17, 2013 8.393 8.393 8.344 8.362 173,200 +0.01(+0.16%)
Jul 16, 2013 8.336 8.362 8.292 8.349 258,225 +0.01(+0.11%)
Jul 15, 2013 8.292 8.355 8.288 8.340 356,540 +0.05(+0.63%)
Jul 12, 2013 8.274 8.288 8.204 8.288 189,608 +0.04(+0.48%)
Jul 11, 2013 8.103 8.266 7.950 8.248 220,199 +0.15(+1.84%)
Jul 10, 2013 8.086 8.108 8.068 8.099 220,621 +0.01(+0.11%)
Jul 09, 2013 8.139 8.121 8.034 8.090 221,176 +0.01(+0.15%)
Jul 08, 2013 8.117 8.126 8.039 8.078 297,491 +0.03(+0.32%)
Jul 05, 2013 8.108 8.187 8.034 8.052 290,118 -0.08(-1.02%)
Jul 03, 2013 8.139 8.165 8.078 8.134 507,740 -0.09(-1.11%)
Jul 02, 2013 8.209 8.274 8.191 8.226 347,373 -0.05(-0.58%)
Jul 01, 2013 8.278 8.335 8.251 8.274 264,715 +0.07(+0.85%)
Jun 28, 2013 8.139 8.226 8.089 8.204 178,183 +0.09(+1.07%)
Jun 27, 2013 8.008 8.129 8.008 8.117 296,090 +0.14(+1.80%)
Jun 26, 2013 7.864 7.978 7.855 7.973 270,037 +0.14(+1.84%)
Jun 25, 2013 7.812 7.838 7.720 7.829 350,960 +0.11(+1.47%)
Jun 24, 2013 7.903 7.903 7.565 7.716 807,360 -0.27(-3.33%)
Jun 21, 2013 7.982 7.995 7.886 7.982 395,406 +0.03(+0.44%)
Jun 20, 2013 8.134 8.161 7.912 7.947 412,202 -0.27(-3.34%)
Jun 19, 2013 8.326 8.326 8.217 8.222 330,769 -0.08(-1.00%)
Jun 18, 2013 8.222 8.305 8.222 8.305 436,164 +0.06(+0.74%)
Jun 17, 2013 8.235 8.278 8.213 8.243 379,947 +0.04(+0.48%)
Jun 14, 2013 8.182 8.230 8.178 8.204 390,841 +0.02(+0.27%)
Jun 13, 2013 8.169 8.182 8.078 8.182 481,318 +0.06(+0.70%)
Jun 12, 2013 8.305 8.335 8.126 8.126 375,148 -0.17(-2.00%)
Jun 11, 2013 8.265 8.309 8.261 8.291 387,581 -0.06(-0.69%)
Jun 10, 2013 8.401 8.414 8.340 8.349 227,278 -0.03(-0.31%)
Jun 07, 2013 8.297 8.403 8.288 8.375 306,051 +0.08(+0.99%)
Jun 06, 2013 8.253 8.310 8.201 8.292 491,207 +0.03(+0.42%)
Jun 05, 2013 8.262 8.310 8.210 8.258 240,414 -0.07(-0.83%)
Jun 04, 2013 8.245 8.335 8.245 8.327 438,972 +0.06(+0.73%)
Jun 03, 2013 8.431 8.431 8.102 8.266 796,366 -0.16(-1.85%)
May 31, 2013 8.696 8.696 8.422 8.422 591,534 -0.26(-2.95%)
May 30, 2013 8.717 8.761 8.657 8.678 315,078 +0.01(+0.10%)
May 29, 2013 8.904 8.904 8.626 8.670 575,493 -0.29(-3.29%)
May 28, 2013 9.030 9.090 8.952 8.965 203,986 -0.03(-0.34%)
May 24, 2013 9.034 9.034 8.952 8.995 219,439 -0.05(-0.58%)
May 23, 2013 9.073 9.190 8.947 9.047 246,953 -0.08(-0.86%)
May 22, 2013 9.264 9.329 9.106 9.125 250,529 -0.12(-1.31%)
May 21, 2013 9.255 9.277 9.242 9.246 184,585 +0.02(+0.19%)
May 20, 2013 9.233 9.290 9.216 9.229 157,092 -0.00(-0.05%)
May 17, 2013 9.173 9.242 9.155 9.233 141,641 +0.07(+0.80%)
May 16, 2013 9.160 9.160 9.126 9.160 170,428 -0.00(-0.05%)
May 15, 2013 9.108 9.164 9.051 9.164 218,779 +0.09(+1.00%)
May 13, 2013 9.138 9.138 9.025 9.073 191,193 -0.04(-0.48%)
May 10, 2013 9.064 9.116 9.025 9.116 197,633 +0.03(+0.38%)
May 09, 2013 9.155 9.155 9.082 9.082 252,335 -0.08(-0.91%)
May 08, 2013 9.109 9.195 9.109 9.165 211,552 +0.05(+0.52%)
May 07, 2013 9.109 9.130 9.078 9.117 211,837 +0.02(+0.24%)
May 06, 2013 9.135 9.135 9.065 9.096 247,062 -0.03(-0.28%)
May 03, 2013 9.173 9.135 9.100 9.122 231,453 +0.00(+0.05%)
May 02, 2013 9.083 9.117 9.048 9.117 217,698 +0.07(+0.76%)
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.