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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 3.924 3.924 3.873 3.887 248,308 -0.04(-1.12%)
Aug 28, 2009 3.972 3.972 3.904 3.931 185,698 +0.00(+0.00%)
Aug 27, 2009 3.975 3.975 3.907 3.931 325,177 -0.04(-0.98%)
Aug 26, 2009 3.799 3.978 3.799 3.970 335,576 +0.04(+0.99%)
Aug 25, 2009 3.880 3.938 3.880 3.931 381,283 +0.05(+1.22%)
Aug 24, 2009 3.911 3.945 3.877 3.884 484,067 -0.01(-0.26%)
Aug 21, 2009 3.978 3.999 3.853 3.894 836,402 -0.03(-0.86%)
Aug 20, 2009 3.853 3.961 3.853 3.928 390,012 +0.09(+2.39%)
Aug 19, 2009 3.836 3.877 3.829 3.836 438,032 -0.04(-1.05%)
Aug 18, 2009 3.880 3.921 3.856 3.877 274,790 -0.00(-0.09%)
Aug 17, 2009 3.921 3.928 3.850 3.880 241,388 -0.13(-3.21%)
Aug 14, 2009 4.043 4.043 3.948 4.009 224,297 -0.00(-0.08%)
Aug 13, 2009 3.978 4.012 3.931 4.012 279,801 +0.06(+1.63%)
Aug 12, 2009 3.887 3.978 3.887 3.948 300,808 +0.04(+1.04%)
Aug 11, 2009 3.958 3.958 3.860 3.907 352,246 -0.07(-1.87%)
Aug 10, 2009 3.894 3.999 3.887 3.982 451,347 +0.06(+1.56%)
Aug 07, 2009 3.894 3.968 3.894 3.921 346,778 +0.04(+1.05%)
Aug 06, 2009 3.968 3.981 3.853 3.880 310,703 -0.08(-1.97%)
Aug 05, 2009 4.046 4.046 3.945 3.958 321,364 -0.11(-2.67%)
Aug 04, 2009 3.931 4.067 3.914 4.067 557,332 +0.11(+2.65%)
Aug 03, 2009 3.992 4.005 3.928 3.961 541,273 +0.01(+0.17%)
Jul 31, 2009 3.870 4.033 3.826 3.955 726,013 +0.11(+2.82%)
Jul 30, 2009 3.629 3.978 3.626 3.846 357,829 +0.07(+1.89%)
Jul 29, 2009 3.755 3.802 3.728 3.775 246,526 +0.02(+0.63%)
Jul 28, 2009 3.772 3.782 3.704 3.751 338,196 -0.02(-0.45%)
Jul 27, 2009 3.738 3.785 3.694 3.768 455,183 +0.04(+1.18%)
Jul 24, 2009 3.653 3.724 3.633 3.724 2,537 +0.08(+2.23%)
Jul 23, 2009 3.619 3.690 3.609 3.643 302,003 +0.04(+1.13%)
Jul 22, 2009 3.518 3.602 3.518 3.602 225,622 +0.05(+1.53%)
Jul 21, 2009 3.541 3.558 3.511 3.548 209,816 +0.01(+0.19%)
Jul 20, 2009 3.528 3.541 3.501 3.541 187,522 +0.04(+1.16%)
Jul 17, 2009 3.507 3.508 3.460 3.501 215,335 -0.01(-0.39%)
Jul 16, 2009 3.463 3.514 3.453 3.514 155,850 +0.05(+1.47%)
Jul 15, 2009 3.446 3.517 3.443 3.463 245,614 +0.04(+1.29%)
Jul 14, 2009 3.396 3.426 3.362 3.419 226,660 +0.01(+0.30%)
Jul 13, 2009 3.372 3.419 3.365 3.409 170,817 +0.03(+0.80%)
Jul 10, 2009 3.297 3.465 3.277 3.382 219,616 +0.10(+3.10%)
Jul 09, 2009 3.307 3.335 3.277 3.280 188,912 -0.04(-1.33%)
Jul 08, 2009 3.409 3.410 3.321 3.324 332,625 -0.09(-2.77%)
Jul 07, 2009 3.426 3.439 3.385 3.419 177,746 -0.02(-0.49%)
Jul 06, 2009 3.453 3.457 3.385 3.436 262,502 -0.03(-0.88%)
Jul 02, 2009 3.399 3.470 3.382 3.467 420,008 +0.00(+0.10%)
Jul 01, 2009 3.419 3.487 3.416 3.463 278,756 +0.06(+1.79%)
Jun 30, 2009 3.416 3.423 3.355 3.402 227,785 -0.00(-0.10%)
Jun 29, 2009 3.399 3.416 3.374 3.406 200,226 +0.02(+0.60%)
Jun 26, 2009 3.385 3.394 3.351 3.385 135,311 -0.00(-0.10%)
Jun 25, 2009 3.368 3.389 3.365 3.389 393,361 +0.09(+2.67%)
Jun 24, 2009 3.297 3.331 3.270 3.301 270,228 +0.02(+0.72%)
Jun 23, 2009 3.253 3.294 3.226 3.277 374,472 +0.05(+1.47%)
Jun 22, 2009 3.294 3.297 3.219 3.229 227,463 -0.07(-2.26%)
Jun 19, 2009 3.318 3.331 3.274 3.304 196,584 +0.02(+0.58%)
Jun 18, 2009 3.314 3.335 3.267 3.285 306,093 -0.00(-0.07%)
Jun 17, 2009 3.284 3.297 3.257 3.287 335,346 +0.01(+0.41%)
Jun 16, 2009 3.324 3.338 3.270 3.274 384,806 -0.01(-0.41%)
Jun 15, 2009 3.301 3.301 3.270 3.287 272,031 -0.06(-1.92%)
Jun 12, 2009 3.314 3.426 3.301 3.351 406,195 +0.03(+0.92%)
Jun 11, 2009 3.274 3.355 3.263 3.321 403,394 +0.06(+1.87%)
Jun 10, 2009 3.287 3.307 3.229 3.260 271,107 -0.02(-0.62%)
Jun 09, 2009 3.250 3.290 3.243 3.280 297,972 +0.01(+0.31%)
Jun 08, 2009 3.236 3.273 3.226 3.270 204,018 +0.03(+0.84%)
Jun 05, 2009 3.253 3.311 3.182 3.243 677,845 +0.02(+0.74%)
Jun 04, 2009 3.152 3.219 3.145 3.219 283,923 +0.09(+2.81%)
Jun 03, 2009 3.148 3.158 3.087 3.131 553,422 -0.04(-1.28%)
Jun 02, 2009 3.121 3.219 3.121 3.172 603,762 +0.03(+1.08%)
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.