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 )

22.98 +0.22 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2013 8.564 8.564 8.295 8.295 600,639 -0.25(-2.95%)
May 30, 2013 8.585 8.628 8.525 8.547 319,928 +0.01(+0.10%)
May 29, 2013 8.769 8.769 8.496 8.538 584,352 -0.29(-3.29%)
May 28, 2013 8.893 8.953 8.816 8.829 207,126 -0.03(-0.34%)
May 24, 2013 8.897 8.897 8.816 8.859 222,817 -0.05(-0.58%)
May 23, 2013 8.935 9.051 8.811 8.910 250,754 -0.08(-0.86%)
May 22, 2013 9.123 9.187 8.968 8.987 254,386 -0.12(-1.31%)
May 21, 2013 9.115 9.136 9.102 9.106 187,427 +0.02(+0.19%)
May 20, 2013 9.094 9.149 9.076 9.089 159,510 -0.00(-0.05%)
May 17, 2013 9.034 9.102 9.017 9.094 143,821 +0.07(+0.81%)
May 16, 2013 9.021 9.021 8.987 9.021 173,051 -0.00(-0.05%)
May 15, 2013 8.970 9.025 8.914 9.025 222,147 +0.09(+1.00%)
May 13, 2013 9.000 9.000 8.888 8.935 194,137 -0.04(-0.48%)
May 10, 2013 8.927 8.978 8.888 8.978 200,676 +0.03(+0.38%)
May 09, 2013 9.017 9.017 8.944 8.944 256,219 -0.08(-0.90%)
May 08, 2013 8.970 9.055 8.970 9.026 214,814 +0.05(+0.52%)
May 07, 2013 8.970 8.992 8.941 8.979 215,103 +0.02(+0.24%)
May 06, 2013 8.996 8.996 8.928 8.958 250,871 -0.03(-0.28%)
May 03, 2013 9.034 8.996 8.962 8.983 235,022 +0.00(+0.05%)
May 02, 2013 8.945 8.979 8.911 8.979 221,054 +0.07(+0.76%)
May 01, 2013 8.805 8.928 8.805 8.911 305,164 +0.07(+0.82%)
Apr 30, 2013 8.860 8.860 8.796 8.839 244,755 +0.01(+0.14%)
Apr 29, 2013 8.792 8.843 8.792 8.826 211,535 +0.01(+0.14%)
Apr 26, 2013 8.817 8.830 8.754 8.813 225,808 +0.00(+0.00%)
Apr 25, 2013 8.800 8.813 8.771 8.813 288,325 +0.02(+0.24%)
Apr 24, 2013 8.839 8.851 8.792 8.792 279,205 -0.04(-0.48%)
Apr 23, 2013 8.813 8.864 8.812 8.834 385,099 +0.04(+0.48%)
Apr 22, 2013 8.766 8.796 8.745 8.792 203,020 +0.05(+0.58%)
Apr 19, 2013 8.707 8.763 8.694 8.741 183,005 +0.06(+0.73%)
Apr 18, 2013 8.724 8.732 8.626 8.677 243,092 -0.02(-0.20%)
Apr 17, 2013 8.698 8.720 8.649 8.694 254,282 -0.03(-0.29%)
Apr 16, 2013 8.656 8.720 8.647 8.720 261,385 +0.14(+1.58%)
Apr 15, 2013 8.668 8.732 8.571 8.583 303,847 -0.10(-1.13%)
Apr 12, 2013 8.715 8.728 8.592 8.681 268,376 -0.04(-0.44%)
Apr 11, 2013 8.622 8.737 8.617 8.720 296,068 +0.11(+1.33%)
Apr 10, 2013 8.596 8.634 8.571 8.605 543,338 +0.03(+0.35%)
Apr 09, 2013 8.562 8.588 8.535 8.575 367,944 +0.05(+0.54%)
Apr 08, 2013 8.524 8.539 8.491 8.529 313,339 +0.04(+0.45%)
Apr 05, 2013 8.436 8.537 8.436 8.491 277,985 -0.01(-0.15%)
Apr 04, 2013 8.423 8.507 8.423 8.503 313,875 +0.06(+0.70%)
Apr 03, 2013 8.469 8.474 8.414 8.444 468,929 -0.07(-0.84%)
Apr 02, 2013 8.516 8.537 8.474 8.516 379,570 +0.02(+0.20%)
Apr 01, 2013 8.486 8.503 8.452 8.499 241,614 +0.04(+0.45%)
Mar 28, 2013 8.491 8.499 8.436 8.461 256,513 -0.00(-0.05%)
Mar 27, 2013 8.389 8.465 8.330 8.465 333,934 +0.05(+0.60%)
Mar 26, 2013 8.330 8.419 8.309 8.414 217,552 +0.09(+1.07%)
Mar 25, 2013 8.338 8.410 8.303 8.326 300,274 -0.01(-0.15%)
Mar 22, 2013 8.152 8.347 8.152 8.338 147,300 +0.05(+0.61%)
Mar 21, 2013 8.326 8.347 8.266 8.287 462,053 -0.04(-0.51%)
Mar 20, 2013 8.287 8.330 8.271 8.330 173,874 +0.07(+0.87%)
Mar 19, 2013 8.309 8.313 8.217 8.258 251,055 -0.03(-0.36%)
Mar 18, 2013 8.245 8.321 8.232 8.287 165,870 +0.01(+0.15%)
Mar 15, 2013 8.254 8.275 8.228 8.275 155,940 +0.00(+0.05%)
Mar 14, 2013 8.271 8.283 8.232 8.271 233,971 +0.01(+0.10%)
Mar 13, 2013 8.279 8.279 8.228 8.262 233,960 -0.01(-0.10%)
Mar 12, 2013 8.347 8.351 8.249 8.271 216,586 -0.06(-0.76%)
Mar 11, 2013 8.292 8.338 8.271 8.334 201,708 +0.06(+0.72%)
Mar 08, 2013 8.245 8.275 8.211 8.275 220,862 +0.04(+0.46%)
Mar 07, 2013 8.245 8.249 8.199 8.237 230,196 +0.00(+0.05%)
Mar 06, 2013 8.233 8.237 8.187 8.233 236,575 +0.02(+0.26%)
Mar 05, 2013 8.203 8.279 8.203 8.212 286,926 -0.01(-0.15%)
Mar 04, 2013 8.136 8.224 8.115 8.224 335,550 +0.08(+0.93%)
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.