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 )

23.18 +0.26 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.616 4.616 4.583 4.583 342,599 -0.02(-0.42%)
May 29, 2008 4.536 4.603 4.536 4.603 317,526 +0.05(+1.03%)
May 28, 2008 4.611 4.611 4.539 4.556 448,200 -0.06(-1.20%)
May 27, 2008 4.583 4.611 4.561 4.611 379,177 +0.04(+0.90%)
May 26, 2008 4.644 4.644 4.561 4.569 0 +0.00(+0.00%)
May 23, 2008 4.644 4.644 4.561 4.569 426,296 -0.08(-1.72%)
May 22, 2008 4.600 4.649 4.600 4.649 309,704 +0.06(+1.20%)
May 21, 2008 4.636 4.649 4.578 4.594 342,341 -0.04(-0.83%)
May 20, 2008 4.622 4.641 4.603 4.633 306,594 -0.02(-0.36%)
May 19, 2008 4.636 4.699 4.633 4.649 358,034 +0.01(+0.12%)
May 16, 2008 4.636 4.644 4.619 4.644 302,628 +0.00(+0.06%)
May 15, 2008 4.627 4.641 4.608 4.641 263,993 +0.00(+0.06%)
May 14, 2008 4.614 4.663 4.612 4.638 372,827 +0.03(+0.72%)
May 13, 2008 4.575 4.619 4.575 4.605 305,701 +0.03(+0.60%)
May 12, 2008 4.580 4.597 4.561 4.578 253,692 -0.00(-0.06%)
May 09, 2008 4.536 4.583 4.536 4.580 199,701 -0.04(-0.89%)
May 08, 2008 4.619 4.721 4.575 4.622 426,372 +0.02(+0.42%)
May 07, 2008 4.638 4.651 4.594 4.603 335,803 -0.04(-0.95%)
May 06, 2008 4.625 4.658 4.605 4.647 280,411 -0.01(-0.18%)
May 05, 2008 4.694 4.695 4.647 4.655 310,139 -0.04(-0.82%)
May 02, 2008 4.608 4.743 4.578 4.694 485,983 +0.06(+1.25%)
May 01, 2008 4.534 4.683 4.534 4.636 389,841 +0.09(+2.00%)
Apr 30, 2008 4.578 4.603 4.539 4.545 337,323 +0.01(+0.12%)
Apr 29, 2008 4.558 4.569 4.525 4.539 379,714 -0.03(-0.60%)
Apr 28, 2008 4.578 4.583 4.547 4.567 327,592 -0.01(-0.18%)
Apr 25, 2008 4.512 4.578 4.512 4.575 540,272 +0.11(+2.47%)
Apr 24, 2008 4.465 4.514 4.437 4.465 325,375 -0.02(-0.43%)
Apr 23, 2008 4.454 4.512 4.454 4.484 342,196 +0.02(+0.37%)
Apr 22, 2008 4.490 4.490 4.440 4.468 240,020 -0.06(-1.22%)
Apr 21, 2008 4.542 4.545 4.509 4.523 282,291 -0.03(-0.61%)
Apr 18, 2008 4.465 4.558 4.465 4.550 371,260 +0.12(+2.80%)
Apr 17, 2008 4.399 4.456 4.399 4.426 249,287 +0.00(+0.00%)
Apr 16, 2008 4.360 4.443 4.360 4.426 279,566 +0.10(+2.24%)
Apr 15, 2008 4.313 4.341 4.299 4.329 308,884 +0.02(+0.57%)
Apr 14, 2008 4.368 4.371 4.305 4.305 354,380 -0.07(-1.51%)
Apr 11, 2008 4.324 4.377 4.321 4.371 241,750 +0.00(+0.06%)
Apr 10, 2008 4.385 4.418 4.360 4.368 317,574 -0.07(-1.55%)
Apr 09, 2008 4.470 4.476 4.423 4.437 308,415 -0.04(-0.80%)
Apr 08, 2008 4.459 4.484 4.440 4.473 267,893 +0.00(+0.06%)
Apr 07, 2008 4.410 4.479 4.410 4.470 331,329 +0.06(+1.31%)
Apr 04, 2008 4.377 4.412 4.341 4.412 295,716 +0.04(+0.82%)
Apr 03, 2008 4.330 4.415 4.330 4.377 212,988 +0.01(+0.32%)
Apr 02, 2008 4.343 4.418 4.343 4.363 331,637 +0.01(+0.25%)
Apr 01, 2008 4.283 4.371 4.261 4.352 482,580 +0.13(+3.07%)
Mar 31, 2008 4.253 4.258 4.195 4.222 364,656 -0.01(-0.26%)
Mar 28, 2008 4.275 4.305 4.232 4.233 331,637 -0.05(-1.09%)
Mar 27, 2008 4.313 4.349 4.280 4.280 400,396 -0.04(-0.96%)
Mar 26, 2008 4.388 4.388 4.294 4.321 310,955 -0.05(-1.12%)
Mar 25, 2008 4.423 4.423 4.319 4.370 435,773 -0.04(-1.01%)
Mar 24, 2008 4.396 4.453 4.388 4.415 512,746 +0.04(+1.01%)
Mar 21, 2008 4.294 4.374 4.255 4.371 552,245 +0.00(+0.00%)
Mar 20, 2008 4.294 4.374 4.255 4.371 552,245 +0.07(+1.67%)
Mar 19, 2008 4.357 4.415 4.299 4.299 558,777 -0.08(-1.76%)
Mar 18, 2008 4.302 4.379 4.297 4.377 575,939 +0.12(+2.78%)
Mar 17, 2008 4.167 4.308 4.145 4.258 521,404 -0.00(-0.06%)
Mar 14, 2008 4.319 4.319 4.170 4.261 380,984 -0.02(-0.39%)
Mar 13, 2008 4.181 4.321 4.173 4.277 343,248 -0.01(-0.13%)
Mar 12, 2008 4.357 4.393 4.269 4.283 431,753 -0.04(-0.96%)
Mar 11, 2008 4.230 4.335 4.203 4.324 439,692 +0.15(+3.56%)
Mar 10, 2008 4.374 4.374 4.167 4.175 464,953 -0.22(-4.96%)
Mar 07, 2008 4.415 4.433 4.357 4.393 351,151 -0.06(-1.36%)
Mar 06, 2008 4.534 4.534 4.445 4.454 322,541 -0.09(-2.00%)
Mar 05, 2008 4.539 4.585 4.500 4.545 368,647 +0.00(+0.06%)
Mar 04, 2008 4.352 4.597 4.352 4.542 351,797 -0.06(-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.