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

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

20.06 -0.51 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2011 6.567 6.607 6.520 6.520 293,800 -0.11(-1.65%)
Oct 28, 2011 6.603 6.650 6.579 6.630 251,962 -0.03(-0.39%)
Oct 27, 2011 6.567 6.705 6.567 6.656 254,591 +0.13(+2.02%)
Oct 26, 2011 6.477 6.532 6.450 6.524 206,373 +0.07(+1.15%)
Oct 25, 2011 6.485 6.505 6.434 6.450 360,517 -0.07(-1.14%)
Oct 24, 2011 6.528 6.534 6.481 6.524 202,675 +0.00(+0.06%)
Oct 21, 2011 6.528 6.573 6.489 6.520 297,926 +0.09(+1.34%)
Oct 20, 2011 6.426 6.461 6.395 6.434 173,881 +0.01(+0.12%)
Oct 19, 2011 6.379 6.458 6.360 6.426 248,509 +0.06(+0.99%)
Oct 18, 2011 6.262 6.379 6.226 6.364 186,023 +0.12(+1.88%)
Oct 17, 2011 6.191 6.270 6.191 6.246 247,078 +0.03(+0.50%)
Oct 14, 2011 6.250 6.250 6.191 6.215 165,543 +0.06(+0.98%)
Oct 13, 2011 6.136 6.164 6.074 6.155 203,203 +0.02(+0.30%)
Oct 12, 2011 6.113 6.172 6.109 6.136 177,175 +0.03(+0.51%)
Oct 11, 2011 6.089 6.128 6.085 6.105 288,852 -0.02(-0.39%)
Oct 10, 2011 6.067 6.183 6.067 6.129 276,248 +0.11(+1.81%)
Oct 07, 2011 6.024 6.071 6.004 6.020 218,541 +0.00(+0.00%)
Oct 06, 2011 5.872 6.020 5.849 6.020 269,515 +0.16(+2.66%)
Oct 05, 2011 5.849 5.886 5.806 5.864 409,588 +0.02(+0.39%)
Oct 04, 2011 5.934 5.938 5.740 5.842 551,169 -0.12(-1.95%)
Oct 03, 2011 6.051 6.086 5.950 5.958 376,488 -0.13(-2.11%)
Sep 30, 2011 6.110 6.184 6.059 6.086 343,548 -0.06(-0.95%)
Sep 29, 2011 6.152 6.211 6.090 6.145 174,100 +0.05(+0.90%)
Sep 28, 2011 6.176 6.246 6.090 6.090 211,515 -0.05(-0.82%)
Sep 27, 2011 6.117 6.226 6.086 6.141 446,602 +0.11(+1.74%)
Sep 26, 2011 6.043 6.075 6.020 6.036 449,984 +0.00(+0.00%)
Sep 23, 2011 6.067 6.094 6.008 6.036 247,740 -0.00(-0.06%)
Sep 22, 2011 6.168 6.172 6.001 6.040 225,500 -0.17(-2.76%)
Sep 21, 2011 6.339 6.363 6.211 6.211 223,341 -0.11(-1.66%)
Sep 20, 2011 6.398 6.444 6.304 6.316 231,307 -0.02(-0.37%)
Sep 19, 2011 6.390 6.401 6.286 6.339 204,162 -0.11(-1.69%)
Sep 16, 2011 6.503 6.503 6.403 6.448 199,737 -0.00(-0.06%)
Sep 15, 2011 6.421 6.464 6.394 6.452 211,676 +0.07(+1.16%)
Sep 14, 2011 6.363 6.409 6.343 6.378 187,015 +0.02(+0.37%)
Sep 13, 2011 6.324 6.355 6.285 6.355 138,620 +0.05(+0.74%)
Sep 12, 2011 6.258 6.339 6.215 6.308 300,111 -0.05(-0.74%)
Sep 09, 2011 6.339 6.367 6.258 6.355 379,760 -0.02(-0.37%)
Sep 08, 2011 6.491 6.526 6.371 6.378 197,421 -0.12(-1.87%)
Sep 07, 2011 6.407 6.542 6.407 6.500 267,938 +0.12(+1.88%)
Sep 06, 2011 6.271 6.390 6.248 6.380 199,273 -0.00(-0.06%)
Sep 02, 2011 6.472 6.472 6.360 6.383 168,194 -0.16(-2.43%)
Sep 01, 2011 6.484 6.620 6.438 6.542 286,403 +0.09(+1.32%)
Aug 31, 2011 6.527 6.577 6.450 6.457 327,580 -0.01(-0.12%)
Aug 30, 2011 6.461 6.472 6.411 6.465 227,454 -0.02(-0.24%)
Aug 29, 2011 6.314 6.480 6.314 6.480 252,248 +0.20(+3.21%)
Aug 26, 2011 6.202 6.291 6.124 6.279 275,856 +0.05(+0.81%)
Aug 25, 2011 6.283 6.368 6.174 6.229 335,043 -0.04(-0.68%)
Aug 24, 2011 6.209 6.291 6.151 6.271 243,323 +0.05(+0.75%)
Aug 23, 2011 5.981 6.225 5.935 6.225 290,025 +0.31(+5.30%)
Aug 22, 2011 6.097 6.097 5.845 5.911 359,917 -0.04(-0.65%)
Aug 19, 2011 6.023 6.078 5.946 5.950 295,651 -0.12(-1.91%)
Aug 18, 2011 6.074 6.093 5.954 6.066 469,454 -0.08(-1.32%)
Aug 17, 2011 6.244 6.298 6.132 6.147 474,311 -0.08(-1.31%)
Aug 16, 2011 6.225 6.271 6.209 6.229 386,003 -0.02(-0.37%)
Aug 15, 2011 6.039 6.271 6.023 6.252 606,596 +0.27(+4.53%)
Aug 12, 2011 6.043 6.070 5.962 5.981 252,503 +0.03(+0.52%)
Aug 11, 2011 5.687 5.992 5.656 5.950 499,972 +0.30(+5.35%)
Aug 10, 2011 5.632 5.799 5.551 5.648 396,516 +0.03(+0.62%)
Aug 09, 2011 6.124 5.613 5.118 5.613 576,483 +0.24(+4.53%)
Aug 08, 2011 6.081 6.104 5.285 5.370 1,060,883 -0.66(-10.91%)
Aug 05, 2011 6.158 6.212 5.862 6.027 667,188 -0.12(-2.00%)
Aug 04, 2011 6.189 6.235 6.123 6.150 754,479 -0.11(-1.72%)
Aug 03, 2011 6.204 6.265 6.131 6.258 394,194 +0.07(+1.19%)
Aug 02, 2011 6.212 6.277 6.173 6.184 236,915 -0.08(-1.30%)
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.