Skip to main content

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

19.73 -0.23 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.67 16.82 16.63 16.69 121,815 +0.06(+0.36%)
Mar 28, 2019 16.58 16.67 16.53 16.63 97,244 +0.03(+0.16%)
Mar 27, 2019 16.58 16.68 16.51 16.61 88,695 +0.10(+0.61%)
Mar 26, 2019 16.54 16.63 16.51 16.51 98,024 -0.03(-0.16%)
Mar 25, 2019 16.58 16.62 16.53 16.53 92,101 -0.03(-0.16%)
Mar 22, 2019 16.55 16.63 16.45 16.56 108,296 +0.03(+0.20%)
Mar 21, 2019 16.44 16.58 16.40 16.53 41,503 +0.10(+0.61%)
Mar 20, 2019 16.40 16.53 16.35 16.42 71,985 +0.01(+0.08%)
Mar 19, 2019 16.45 16.51 16.40 16.41 54,331 -0.01(-0.08%)
Mar 18, 2019 16.40 16.46 16.34 16.42 88,336 +0.02(+0.12%)
Mar 15, 2019 16.36 16.46 16.36 16.40 69,821 +0.05(+0.29%)
Mar 14, 2019 16.39 16.49 16.36 16.36 72,006 +0.02(+0.12%)
Mar 13, 2019 16.38 16.60 16.34 16.34 118,882 -0.04(-0.25%)
Mar 12, 2019 16.40 16.51 16.36 16.38 64,948 -0.03(-0.16%)
Mar 11, 2019 16.31 16.44 16.23 16.40 90,993 +0.15(+0.91%)
Mar 08, 2019 16.09 16.35 16.09 16.26 58,976 +0.06(+0.37%)
Mar 07, 2019 16.26 16.26 16.14 16.20 76,025 -0.05(-0.33%)
Mar 06, 2019 16.34 16.35 16.24 16.25 70,926 -0.06(-0.37%)
Mar 05, 2019 16.27 16.34 16.20 16.31 103,920 +0.07(+0.45%)
Mar 04, 2019 16.32 16.36 16.13 16.24 89,209 -0.06(-0.37%)
Mar 01, 2019 16.21 16.30 16.20 16.30 95,023 +0.08(+0.50%)
Feb 28, 2019 16.19 16.25 16.13 16.22 113,237 +0.08(+0.50%)
Feb 27, 2019 16.08 16.18 16.01 16.14 123,110 +0.07(+0.42%)
Feb 26, 2019 16.04 16.12 16.04 16.07 65,527 +0.02(+0.13%)
Feb 25, 2019 16.14 16.17 16.04 16.05 90,028 -0.02(-0.13%)
Feb 22, 2019 16.05 16.10 15.98 16.07 67,083 +0.07(+0.46%)
Feb 21, 2019 16.09 16.09 15.96 16.00 111,849 -0.10(-0.62%)
Feb 20, 2019 16.01 16.10 15.94 16.10 79,850 +0.09(+0.54%)
Feb 19, 2019 15.90 16.06 15.89 16.01 101,120 +0.14(+0.89%)
Feb 15, 2019 15.78 15.94 15.78 15.87 86,805 +0.16(+1.02%)
Feb 14, 2019 15.73 15.79 15.66 15.71 77,542 -0.04(-0.26%)
Feb 13, 2019 15.77 15.78 15.66 15.75 106,000 -0.01(-0.09%)
Feb 12, 2019 15.92 15.94 15.75 15.76 103,008 -0.05(-0.30%)
Feb 11, 2019 15.90 15.93 15.79 15.81 117,713 -0.05(-0.30%)
Feb 08, 2019 15.80 15.90 15.74 15.86 119,376 +0.03(+0.16%)
Feb 07, 2019 15.72 15.84 15.64 15.83 179,144 +0.10(+0.63%)
Feb 06, 2019 15.69 15.74 15.61 15.73 75,440 +0.06(+0.38%)
Feb 05, 2019 15.70 15.74 15.58 15.67 134,861 -0.01(-0.04%)
Feb 04, 2019 15.76 15.77 15.62 15.68 173,133 -0.07(-0.46%)
Feb 01, 2019 15.67 15.76 15.56 15.75 172,219 +0.16(+1.02%)
Jan 31, 2019 15.35 15.64 15.33 15.59 205,697 +0.30(+1.96%)
Jan 30, 2019 14.89 15.30 14.85 15.29 151,413 +0.45(+3.00%)
Jan 29, 2019 14.88 14.95 14.85 14.85 116,672 +0.01(+0.04%)
Jan 28, 2019 14.79 14.89 14.73 14.84 112,288 -0.09(-0.62%)
Jan 25, 2019 15.06 15.10 14.87 14.93 165,307 -0.13(-0.84%)
Jan 24, 2019 15.17 15.17 15.02 15.06 156,242 -0.08(-0.53%)
Jan 23, 2019 15.14 15.22 15.01 15.14 184,987 +0.03(+0.22%)
Jan 22, 2019 15.13 15.17 15.01 15.11 109,249 -0.01(-0.09%)
Jan 18, 2019 14.98 15.23 14.98 15.12 202,876 +0.17(+1.11%)
Jan 17, 2019 14.85 15.01 14.80 14.95 101,106 +0.11(+0.76%)
Jan 16, 2019 14.75 14.89 14.70 14.84 97,747 +0.09(+0.63%)
Jan 15, 2019 14.49 14.81 14.49 14.75 63,243 +0.25(+1.74%)
Jan 14, 2019 14.60 14.60 14.45 14.49 98,320 -0.16(-1.09%)
Jan 11, 2019 14.69 14.72 14.57 14.65 110,755 -0.02(-0.14%)
Jan 10, 2019 14.68 14.71 14.52 14.67 217,871 +0.03(+0.18%)
Jan 09, 2019 14.72 15.06 14.61 14.65 225,066 -0.11(-0.77%)
Jan 08, 2019 14.59 14.83 14.45 14.76 252,139 +0.33(+2.26%)
Jan 07, 2019 14.18 14.53 14.17 14.43 193,216 +0.35(+2.50%)
Jan 04, 2019 13.99 14.10 13.93 14.08 134,499 +0.19(+1.34%)
Jan 03, 2019 13.79 13.97 13.79 13.89 223,791 +0.05(+0.38%)
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.