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 UNCHANGED
Streaming Delayed 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 30, 2008 5.676 5.676 5.635 5.635 278,641 -0.02(-0.42%)
May 29, 2008 5.578 5.659 5.578 5.659 258,249 +0.06(+1.03%)
May 28, 2008 5.669 5.669 5.581 5.601 364,529 -0.07(-1.20%)
May 27, 2008 5.635 5.669 5.608 5.669 308,391 +0.05(+0.90%)
May 26, 2008 5.710 5.710 5.608 5.618 0 +0.00(+0.00%)
May 23, 2008 5.710 5.710 5.608 5.618 346,713 -0.10(-1.72%)
May 22, 2008 5.656 5.717 5.656 5.717 251,887 +0.07(+1.20%)
May 21, 2008 5.700 5.717 5.628 5.649 278,432 -0.05(-0.83%)
May 20, 2008 5.683 5.706 5.659 5.696 249,358 -0.02(-0.36%)
May 19, 2008 5.700 5.778 5.696 5.717 291,195 +0.01(+0.12%)
May 16, 2008 5.700 5.710 5.679 5.710 246,132 +0.00(+0.06%)
May 15, 2008 5.689 5.706 5.666 5.706 214,709 +0.00(+0.06%)
May 14, 2008 5.673 5.734 5.671 5.703 303,226 +0.04(+0.72%)
May 13, 2008 5.625 5.679 5.625 5.662 248,632 +0.03(+0.60%)
May 12, 2008 5.632 5.652 5.608 5.628 206,331 -0.00(-0.06%)
May 09, 2008 5.578 5.635 5.578 5.632 162,420 -0.05(-0.89%)
May 08, 2008 5.679 5.805 5.625 5.683 346,775 +0.02(+0.42%)
May 07, 2008 5.703 5.719 5.649 5.659 273,114 -0.05(-0.95%)
May 06, 2008 5.686 5.727 5.662 5.713 228,063 -0.01(-0.18%)
May 05, 2008 5.771 5.772 5.713 5.723 252,241 -0.05(-0.82%)
May 02, 2008 5.666 5.832 5.628 5.771 395,258 +0.07(+1.25%)
May 01, 2008 5.574 5.758 5.574 5.700 317,064 +0.11(+2.00%)
Apr 30, 2008 5.628 5.659 5.581 5.588 274,350 +0.01(+0.12%)
Apr 29, 2008 5.605 5.618 5.564 5.581 308,827 -0.03(-0.60%)
Apr 28, 2008 5.628 5.635 5.591 5.615 266,436 -0.01(-0.18%)
Apr 25, 2008 5.547 5.628 5.547 5.625 439,412 +0.14(+2.47%)
Apr 24, 2008 5.490 5.551 5.456 5.490 264,632 -0.02(-0.43%)
Apr 23, 2008 5.476 5.547 5.476 5.513 278,313 +0.02(+0.37%)
Apr 22, 2008 5.520 5.520 5.459 5.493 195,212 -0.07(-1.22%)
Apr 21, 2008 5.584 5.588 5.544 5.561 229,592 -0.03(-0.61%)
Apr 18, 2008 5.490 5.605 5.490 5.595 301,951 +0.15(+2.80%)
Apr 17, 2008 5.408 5.479 5.408 5.442 202,749 +0.00(+0.00%)
Apr 16, 2008 5.361 5.462 5.361 5.442 227,375 +0.12(+2.24%)
Apr 15, 2008 5.303 5.337 5.286 5.323 251,220 +0.03(+0.57%)
Apr 14, 2008 5.371 5.374 5.293 5.293 288,223 -0.08(-1.51%)
Apr 11, 2008 5.317 5.381 5.313 5.374 196,619 +0.00(+0.06%)
Apr 10, 2008 5.391 5.432 5.361 5.371 258,288 -0.08(-1.55%)
Apr 09, 2008 5.496 5.503 5.439 5.456 250,839 -0.04(-0.80%)
Apr 08, 2008 5.483 5.513 5.459 5.500 217,882 +0.00(+0.06%)
Apr 07, 2008 5.422 5.507 5.422 5.496 269,475 +0.07(+1.31%)
Apr 04, 2008 5.381 5.425 5.337 5.425 240,510 +0.04(+0.82%)
Apr 03, 2008 5.324 5.429 5.324 5.381 173,226 +0.02(+0.32%)
Apr 02, 2008 5.340 5.432 5.340 5.364 269,726 +0.01(+0.25%)
Apr 01, 2008 5.266 5.374 5.239 5.351 392,490 +0.16(+3.07%)
Mar 31, 2008 5.229 5.235 5.157 5.191 296,581 -0.01(-0.26%)
Mar 28, 2008 5.256 5.293 5.204 5.205 269,726 -0.06(-1.09%)
Mar 27, 2008 5.303 5.347 5.263 5.263 325,648 -0.05(-0.96%)
Mar 26, 2008 5.395 5.395 5.279 5.313 252,905 -0.06(-1.12%)
Mar 25, 2008 5.439 5.439 5.310 5.374 354,421 -0.05(-1.01%)
Mar 24, 2008 5.405 5.475 5.395 5.429 417,025 +0.05(+1.01%)
Mar 21, 2008 5.279 5.378 5.232 5.374 449,150 +0.00(+0.00%)
Mar 20, 2008 5.279 5.378 5.232 5.374 449,150 +0.09(+1.67%)
Mar 19, 2008 5.357 5.429 5.286 5.286 454,462 -0.09(-1.76%)
Mar 18, 2008 5.290 5.385 5.283 5.381 468,420 +0.15(+2.78%)
Mar 17, 2008 5.124 5.296 5.096 5.235 424,066 -0.00(-0.06%)
Mar 14, 2008 5.310 5.310 5.127 5.239 309,860 -0.02(-0.39%)
Mar 13, 2008 5.141 5.313 5.130 5.259 279,169 -0.01(-0.13%)
Mar 12, 2008 5.357 5.401 5.249 5.266 351,151 -0.05(-0.96%)
Mar 11, 2008 5.202 5.330 5.168 5.317 357,608 +0.18(+3.56%)
Mar 10, 2008 5.378 5.378 5.124 5.134 378,154 -0.27(-4.96%)
Mar 07, 2008 5.429 5.450 5.357 5.401 285,597 -0.07(-1.36%)
Mar 06, 2008 5.574 5.574 5.466 5.476 262,328 -0.11(-2.00%)
Mar 05, 2008 5.581 5.638 5.532 5.588 299,827 +0.00(+0.06%)
Mar 04, 2008 5.351 5.652 5.351 5.584 286,122 -0.07(-1.20%)
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.