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 )

19.73 -0.23 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2007 6.998 6.998 6.947 6.977 231,647 +0.01(+0.19%)
May 30, 2007 6.933 6.970 6.869 6.964 266,468 +0.03(+0.39%)
May 29, 2007 6.994 6.998 6.920 6.937 296,863 +0.01(+0.15%)
May 25, 2007 6.950 6.988 6.859 6.927 294,502 -0.02(-0.34%)
May 24, 2007 7.079 7.079 6.900 6.950 374,177 -0.13(-1.77%)
May 23, 2007 7.096 7.113 7.055 7.076 254,369 -0.01(-0.10%)
May 22, 2007 7.096 7.120 7.072 7.083 331,389 -0.04(-0.57%)
May 21, 2007 7.083 7.123 7.079 7.123 237,254 +0.03(+0.38%)
May 18, 2007 7.371 7.371 7.062 7.096 220,139 +0.03(+0.38%)
May 17, 2007 7.079 7.116 7.035 7.069 388,047 -0.04(-0.62%)
May 16, 2007 7.072 7.113 7.069 7.113 341,717 +0.03(+0.38%)
May 15, 2007 7.096 7.137 7.083 7.086 281,223 -0.03(-0.38%)
May 14, 2007 7.150 7.157 7.096 7.113 305,125 -0.03(-0.43%)
May 11, 2007 7.130 7.150 7.089 7.144 343,192 +0.02(+0.29%)
May 10, 2007 7.167 7.167 7.096 7.123 442,639 -0.04(-0.61%)
May 09, 2007 7.069 7.167 7.066 7.167 354,996 +0.03(+0.48%)
May 08, 2007 7.116 7.133 7.089 7.133 342,012 +0.03(+0.38%)
May 07, 2007 7.086 7.130 7.086 7.106 302,765 +0.00(+0.00%)
May 04, 2007 7.147 7.177 6.913 7.106 270,304 -0.02(-0.24%)
May 03, 2007 7.083 7.140 7.083 7.123 363,554 +0.04(+0.53%)
May 02, 2007 7.001 7.086 7.001 7.086 342,602 +0.07(+1.06%)
May 01, 2007 7.042 7.052 7.001 7.011 497,231 -0.02(-0.24%)
Apr 30, 2007 7.059 7.072 7.018 7.028 233,713 -0.02(-0.29%)
Apr 27, 2007 7.072 7.072 7.028 7.049 206,860 -0.01(-0.10%)
Apr 26, 2007 7.032 7.059 7.028 7.055 298,338 +0.02(+0.24%)
Apr 25, 2007 6.967 7.038 6.967 7.038 372,111 +0.06(+0.87%)
Apr 24, 2007 6.947 6.985 6.930 6.977 296,863 +0.02(+0.24%)
Apr 23, 2007 6.944 6.998 6.944 6.961 321,060 +0.02(+0.29%)
Apr 20, 2007 6.940 6.974 6.927 6.940 364,734 +0.02(+0.24%)
Apr 19, 2007 6.896 6.944 6.896 6.923 286,830 -0.03(-0.49%)
Apr 18, 2007 6.923 6.974 6.920 6.957 257,320 +0.01(+0.20%)
Apr 17, 2007 6.916 6.961 6.916 6.944 295,092 +0.00(+0.00%)
Apr 16, 2007 6.937 6.961 6.916 6.944 276,206 +0.02(+0.34%)
Apr 13, 2007 6.937 6.947 6.903 6.920 291,551 -0.03(-0.49%)
Apr 12, 2007 6.869 6.954 6.869 6.954 242,566 +0.05(+0.69%)
Apr 11, 2007 6.923 6.944 6.893 6.906 222,499 -0.04(-0.59%)
Apr 10, 2007 6.944 6.957 6.916 6.947 319,290 -0.03(-0.49%)
Apr 09, 2007 6.961 6.984 6.961 6.981 223,975 +0.02(+0.29%)
Apr 05, 2007 6.967 6.977 6.940 6.961 199,187 -0.01(-0.19%)
Apr 04, 2007 6.947 6.977 6.940 6.974 269,714 +0.01(+0.15%)
Apr 03, 2007 6.940 6.974 6.938 6.964 261,157 +0.04(+0.59%)
Apr 02, 2007 6.879 6.930 6.872 6.923 303,650 +0.06(+0.84%)
Mar 30, 2007 6.852 6.886 6.839 6.866 200,072 +0.02(+0.35%)
Mar 29, 2007 6.815 6.855 6.811 6.842 211,876 +0.04(+0.55%)
Mar 28, 2007 6.828 6.839 6.801 6.805 180,596 -0.02(-0.35%)
Mar 27, 2007 6.845 6.862 6.784 6.828 327,848 -0.04(-0.54%)
Mar 26, 2007 6.859 6.866 6.811 6.866 393,948 +0.02(+0.30%)
Mar 23, 2007 6.832 6.855 6.822 6.845 245,517 -0.01(-0.20%)
Mar 22, 2007 6.822 6.869 6.791 6.859 385,391 +0.04(+0.55%)
Mar 21, 2007 6.710 6.822 6.710 6.822 325,782 +0.09(+1.36%)
Mar 20, 2007 6.683 6.730 6.666 6.730 221,614 +0.04(+0.56%)
Mar 19, 2007 6.662 6.700 6.662 6.693 245,812 +0.02(+0.25%)
Mar 16, 2007 6.676 6.703 6.649 6.676 137,808 +0.03(+0.46%)
Mar 15, 2007 6.625 6.656 6.595 6.645 129,545 +0.04(+0.56%)
Mar 14, 2007 6.561 6.611 6.510 6.608 284,764 +0.04(+0.67%)
Mar 13, 2007 6.662 6.685 6.561 6.564 284,469 -0.10(-1.48%)
Mar 12, 2007 6.666 6.686 6.639 6.662 164,661 +0.00(+0.00%)
Mar 09, 2007 6.662 6.689 6.639 6.662 183,252 -0.01(-0.15%)
Mar 08, 2007 6.659 6.693 6.635 6.672 259,976 -0.01(-0.15%)
Mar 07, 2007 6.639 6.710 6.635 6.683 211,876 +0.02(+0.31%)
Mar 06, 2007 6.595 6.676 6.591 6.662 223,680 +0.10(+1.50%)
Mar 05, 2007 6.645 6.686 6.523 6.564 343,192 -0.16(-2.37%)
Mar 02, 2007 6.761 6.801 6.693 6.723 244,927 -0.04(-0.55%)
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.