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 )

19.96 -0.19 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 4.429 4.378 4.378 4.378 291,564 +0.00(+0.08%)
Dec 30, 2009 4.388 4.422 4.368 4.375 290,785 -0.01(-0.23%)
Dec 29, 2009 4.402 4.409 4.375 4.385 278,491 -0.02(-0.39%)
Dec 28, 2009 4.426 4.426 4.337 4.402 405,849 +0.00(+0.08%)
Dec 24, 2009 4.392 4.402 4.368 4.398 175,829 +0.02(+0.46%)
Dec 23, 2009 4.395 4.395 4.334 4.378 408,145 +0.01(+0.16%)
Dec 22, 2009 4.226 4.381 4.226 4.371 288,480 +0.03(+0.78%)
Dec 21, 2009 4.314 4.354 4.312 4.337 220,467 +0.05(+1.11%)
Dec 18, 2009 4.514 4.514 4.259 4.290 339,111 -0.01(-0.32%)
Dec 17, 2009 4.578 4.578 4.293 4.304 267,530 -0.02(-0.47%)
Dec 16, 2009 4.331 4.351 4.310 4.324 358,626 +0.00(+0.00%)
Dec 15, 2009 4.307 4.326 4.283 4.324 347,008 -0.01(-0.16%)
Dec 14, 2009 4.300 4.334 4.291 4.331 410,282 +0.06(+1.51%)
Dec 11, 2009 4.229 4.290 4.209 4.266 333,672 +0.06(+1.45%)
Dec 10, 2009 4.195 4.232 4.171 4.205 370,407 +0.04(+0.98%)
Dec 09, 2009 4.093 4.165 4.093 4.165 395,320 +0.03(+0.74%)
Dec 08, 2009 4.097 4.138 4.097 4.134 310,262 +0.01(+0.33%)
Dec 07, 2009 4.121 4.144 4.110 4.121 345,541 +0.02(+0.50%)
Dec 04, 2009 4.134 4.176 4.090 4.100 593,778 +0.00(+0.00%)
Dec 03, 2009 4.066 4.110 4.053 4.100 556,557 +0.04(+0.92%)
Dec 02, 2009 4.012 4.063 4.012 4.063 256,895 +0.04(+0.93%)
Dec 01, 2009 3.995 4.036 3.993 4.026 344,252 +0.04(+1.11%)
Nov 30, 2009 3.961 3.985 3.951 3.982 233,351 +0.02(+0.60%)
Nov 27, 2009 3.846 3.965 3.829 3.958 209,203 -0.03(-0.76%)
Nov 25, 2009 3.995 4.005 3.985 3.988 285,859 +0.02(+0.43%)
Nov 24, 2009 3.975 3.978 3.948 3.971 393,068 +0.01(+0.34%)
Nov 23, 2009 3.968 4.002 3.955 3.958 436,402 +0.05(+1.21%)
Nov 20, 2009 3.894 3.931 3.890 3.910 217,696 +0.00(+0.00%)
Nov 19, 2009 3.951 3.951 3.897 3.910 332,690 -0.05(-1.28%)
Nov 18, 2009 4.049 4.049 3.938 3.961 310,607 +0.01(+0.17%)
Nov 17, 2009 3.938 3.968 3.931 3.955 284,829 -0.00(-0.09%)
Nov 16, 2009 3.975 3.982 3.948 3.958 473,847 +0.03(+0.69%)
Nov 13, 2009 3.941 3.948 3.924 3.931 266,447 +0.03(+0.87%)
Nov 12, 2009 3.951 3.958 3.897 3.897 191,071 -0.05(-1.37%)
Nov 11, 2009 3.941 3.958 3.934 3.951 348,947 +0.04(+1.13%)
Nov 10, 2009 3.927 3.930 3.880 3.907 326,852 -0.05(-1.24%)
Nov 09, 2009 3.927 3.965 3.927 3.956 271,367 +0.06(+1.61%)
Nov 06, 2009 3.883 3.917 3.880 3.894 221,119 +0.00(+0.00%)
Nov 05, 2009 3.904 3.921 3.883 3.894 262,558 +0.03(+0.79%)
Nov 04, 2009 3.880 3.904 3.863 3.863 336,989 -0.01(-0.26%)
Nov 03, 2009 3.904 3.910 3.863 3.873 236,627 -0.08(-2.06%)
Nov 02, 2009 3.883 3.961 3.877 3.955 268,239 +0.11(+2.76%)
Oct 30, 2009 4.341 4.341 3.809 3.848 475,562 -0.18(-4.57%)
Oct 29, 2009 4.012 4.036 4.012 4.032 181,637 +0.06(+1.45%)
Oct 28, 2009 4.029 4.063 3.948 3.975 374,872 -0.09(-2.25%)
Oct 27, 2009 4.039 4.080 4.019 4.066 395,355 +0.04(+1.10%)
Oct 26, 2009 4.060 4.077 3.999 4.022 280,668 -0.02(-0.50%)
Oct 23, 2009 4.070 4.080 4.043 4.043 196,082 -0.05(-1.16%)
Oct 22, 2009 4.060 4.107 4.043 4.090 246,014 +0.05(+1.26%)
Oct 21, 2009 4.080 4.107 4.039 4.039 272,804 -0.04(-1.00%)
Oct 20, 2009 4.066 4.082 4.039 4.080 210,079 +0.00(+0.08%)
Oct 19, 2009 4.090 4.093 4.049 4.077 346,421 +0.01(+0.33%)
Oct 16, 2009 4.039 4.066 4.036 4.063 217,554 +0.01(+0.25%)
Oct 15, 2009 4.043 4.077 4.024 4.053 322,355 +0.00(+0.00%)
Oct 14, 2009 4.049 4.066 4.033 4.053 321,555 +0.02(+0.59%)
Oct 13, 2009 4.009 4.039 4.009 4.029 313,098 -0.01(-0.17%)
Oct 12, 2009 4.066 4.080 4.019 4.036 360,686 -0.01(-0.17%)
Oct 09, 2009 4.026 4.053 4.022 4.043 162,960 -0.01(-0.25%)
Oct 08, 2009 4.090 4.090 4.022 4.053 420,817 -0.05(-1.16%)
Oct 07, 2009 4.097 4.110 4.083 4.100 410,376 -0.01(-0.17%)
Oct 06, 2009 4.066 4.107 4.039 4.107 417,022 +0.06(+1.51%)
Oct 05, 2009 3.910 4.056 3.910 4.046 244,911 +0.07(+1.88%)
Oct 02, 2009 3.944 3.978 3.917 3.971 349,779 -0.04(-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.