Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.28 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 3.470 3.470 3.389 3.419 0 -0.03(-0.79%)
Jan 29, 2009 3.433 3.450 3.406 3.446 351,293 +0.01(+0.20%)
Jan 28, 2009 3.385 3.467 3.385 3.440 469,383 +0.08(+2.32%)
Jan 27, 2009 3.470 3.470 3.318 3.362 419,801 +0.04(+1.33%)
Jan 26, 2009 3.399 3.406 3.297 3.318 677,559 -0.08(-2.39%)
Jan 23, 2009 3.324 3.440 3.321 3.399 372,079 -0.01(-0.30%)
Jan 22, 2009 3.423 3.457 3.324 3.409 624,740 -0.05(-1.47%)
Jan 21, 2009 3.402 3.460 3.338 3.460 503,431 +0.09(+2.61%)
Jan 20, 2009 3.473 3.507 3.351 3.372 299,474 -0.16(-4.60%)
Jan 16, 2009 3.575 3.589 3.457 3.534 489,402 +0.04(+1.26%)
Jan 15, 2009 3.534 3.534 3.358 3.490 585,750 -0.03(-0.77%)
Jan 14, 2009 3.609 3.623 3.507 3.518 491,208 -0.17(-4.68%)
Jan 13, 2009 3.626 3.690 3.592 3.690 506,895 +0.02(+0.46%)
Jan 12, 2009 3.707 3.785 3.636 3.673 386,303 -0.02(-0.55%)
Jan 09, 2009 3.745 3.806 3.643 3.694 356,826 -0.07(-1.80%)
Jan 08, 2009 3.721 3.762 3.656 3.762 365,109 -0.04(-1.16%)
Jan 07, 2009 3.863 3.873 3.795 3.806 518,829 -0.07(-1.75%)
Jan 06, 2009 3.880 3.938 3.843 3.873 520,083 +0.04(+1.15%)
Jan 05, 2009 3.636 3.829 3.636 3.829 509,495 +0.17(+4.53%)
Jan 02, 2009 3.477 3.667 3.460 3.663 0 +0.17(+4.95%)
Jan 01, 2009 3.385 3.504 3.385 3.490 0 +0.00(+0.00%)
Dec 31, 2008 3.385 3.504 3.385 3.490 563,730 +0.11(+3.21%)
Dec 30, 2008 3.280 3.389 3.280 3.382 507,822 +0.07(+2.05%)
Dec 29, 2008 3.311 3.348 3.216 3.314 579,538 -0.04(-1.11%)
Dec 26, 2008 3.287 3.365 3.287 3.351 313,822 +0.06(+1.75%)
Dec 24, 2008 3.202 3.314 3.197 3.294 320,090 +0.11(+3.51%)
Dec 23, 2008 3.240 3.297 3.162 3.182 543,094 -0.06(-1.78%)
Dec 22, 2008 3.304 3.341 3.175 3.240 410,807 -0.03(-0.83%)
Dec 19, 2008 3.226 3.318 3.219 3.267 278,127 +0.03(+1.05%)
Dec 18, 2008 3.280 3.341 3.206 3.233 361,382 -0.04(-1.14%)
Dec 17, 2008 3.196 3.290 3.162 3.270 302,260 -0.03(-0.82%)
Dec 16, 2008 3.118 3.304 3.053 3.297 368,851 +0.16(+4.96%)
Dec 15, 2008 3.189 3.239 3.057 3.141 348,430 -0.08(-2.42%)
Dec 12, 2008 3.185 3.226 3.124 3.219 241,034 -0.01(-0.42%)
Dec 11, 2008 3.362 3.362 3.199 3.233 349,313 -0.14(-4.22%)
Dec 10, 2008 3.372 3.406 3.290 3.375 387,082 +0.00(+0.10%)
Dec 09, 2008 3.372 3.402 3.328 3.372 775,651 +0.05(+1.43%)
Dec 08, 2008 3.229 3.389 3.229 3.324 567,156 +0.11(+3.48%)
Dec 05, 2008 3.084 3.216 2.982 3.213 365,375 +0.07(+2.27%)
Dec 04, 2008 3.135 3.236 3.070 3.141 437,067 -0.03(-1.07%)
Dec 03, 2008 3.053 3.216 3.043 3.175 446,342 -0.07(-2.09%)
Dec 02, 2008 3.135 3.263 3.016 3.243 659,665 +0.18(+5.86%)
Dec 01, 2008 3.101 3.104 2.982 3.063 512,437 -0.09(-3.00%)
Nov 28, 2008 2.979 3.162 2.979 3.158 361,895 +0.15(+4.96%)
Nov 26, 2008 2.830 3.013 2.803 3.009 593,310 +0.12(+3.98%)
Nov 25, 2008 2.864 2.911 2.775 2.894 495,212 +0.05(+1.67%)
Nov 24, 2008 2.779 2.891 2.748 2.847 559,920 +0.03(+1.08%)
Nov 21, 2008 2.711 2.816 2.440 2.816 890,451 +0.06(+2.21%)
Nov 20, 2008 3.016 3.030 2.697 2.755 746,218 -0.35(-11.34%)
Nov 19, 2008 3.290 3.372 3.084 3.107 374,617 -0.26(-7.75%)
Nov 18, 2008 3.406 3.412 3.236 3.368 488,416 +0.05(+1.43%)
Nov 17, 2008 3.331 3.409 3.277 3.321 273,117 -0.08(-2.49%)
Nov 14, 2008 3.385 3.460 3.331 3.406 229,095 -0.03(-0.99%)
Nov 13, 2008 3.372 3.490 3.206 3.440 471,224 +0.07(+2.12%)
Nov 12, 2008 3.558 3.562 3.324 3.368 377,999 -0.23(-6.37%)
Nov 11, 2008 3.589 3.686 3.528 3.597 380,755 -0.08(-2.25%)
Nov 10, 2008 3.829 3.829 3.599 3.680 547,060 -0.08(-2.16%)
Nov 07, 2008 3.673 3.806 3.636 3.762 596,134 +0.08(+2.30%)
Nov 06, 2008 3.839 3.860 3.653 3.677 445,640 -0.20(-5.24%)
Nov 05, 2008 3.887 3.995 3.829 3.880 559,944 -0.15(-3.62%)
Nov 04, 2008 3.965 4.056 3.951 4.026 485,406 +0.13(+3.21%)
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.