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 +0.14 (+0.69%)
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 (%)
Sep 30, 2009 4.141 4.161 4.077 4.100 643,125 -0.01(-0.25%)
Sep 29, 2009 4.114 4.124 4.053 4.111 366,543 -0.01(-0.25%)
Sep 28, 2009 4.080 4.131 4.070 4.121 379,208 +0.09(+2.18%)
Sep 25, 2009 4.006 4.039 3.989 4.033 397,233 +0.02(+0.51%)
Sep 24, 2009 4.063 4.073 4.002 4.012 352,287 -0.04(-1.00%)
Sep 23, 2009 4.104 4.107 4.053 4.053 339,752 -0.02(-0.50%)
Sep 22, 2009 4.063 4.090 4.026 4.073 343,585 +0.04(+0.92%)
Sep 21, 2009 4.043 4.043 3.978 4.036 317,375 -0.01(-0.25%)
Sep 18, 2009 4.083 4.097 4.026 4.046 313,648 -0.01(-0.25%)
Sep 17, 2009 4.053 4.083 4.029 4.056 345,512 +0.05(+1.36%)
Sep 16, 2009 3.978 4.060 3.975 4.002 342,059 +0.04(+0.94%)
Sep 15, 2009 3.917 3.965 3.917 3.965 403,256 +0.05(+1.21%)
Sep 14, 2009 3.880 3.917 3.870 3.917 309,301 +0.02(+0.61%)
Sep 11, 2009 3.887 3.931 3.887 3.894 260,622 +0.01(+0.35%)
Sep 10, 2009 3.853 3.887 3.850 3.880 333,505 +0.03(+0.70%)
Sep 09, 2009 3.863 3.886 3.853 3.853 248,158 -0.02(-0.61%)
Sep 08, 2009 3.873 3.887 3.863 3.877 306,855 +0.02(+0.62%)
Sep 04, 2009 3.839 3.853 3.829 3.853 248,397 +0.02(+0.53%)
Sep 03, 2009 3.812 3.839 3.778 3.833 180,121 +0.04(+1.07%)
Sep 02, 2009 3.802 3.819 3.778 3.792 302,691 -0.04(-1.15%)
Sep 01, 2009 3.867 3.894 3.772 3.836 484,356 -0.05(-1.31%)
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%)
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.