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

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

20.68 +0.51 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 6.210 6.275 6.183 6.247 234,467 +0.06(+1.05%)
Nov 29, 2007 6.148 6.183 6.090 6.183 283,999 -0.01(-0.17%)
Nov 28, 2007 6.118 6.203 6.077 6.193 493,847 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,450 +0.08(+1.25%)
Nov 26, 2007 6.084 6.135 5.971 6.005 165,167 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,720 +0.10(+1.59%)
Nov 21, 2007 6.002 6.053 5.988 6.026 260,845 -0.04(-0.73%)
Nov 20, 2007 6.043 6.114 5.974 6.070 347,598 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,207 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.077 6.142 150,352 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.125 6.169 320,637 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,718 +0.01(+0.11%)
Nov 13, 2007 6.135 6.227 6.107 6.223 218,641 +0.17(+2.88%)
Nov 12, 2007 6.152 6.159 6.049 6.049 552,464 -0.11(-1.83%)
Nov 09, 2007 6.094 6.217 6.080 6.162 377,493 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,898 +0.04(+0.61%)
Nov 07, 2007 6.278 6.299 6.142 6.142 313,600 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,893 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,216 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.425 283,119 -0.02(-0.26%)
Nov 01, 2007 6.524 6.524 6.418 6.442 368,407 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,649 +0.08(+1.21%)
Oct 30, 2007 6.490 6.503 6.455 6.476 240,329 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,071 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,173 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,215 +0.09(+1.41%)
Oct 24, 2007 6.278 6.316 6.237 6.305 304,221 -0.02(-0.32%)
Oct 23, 2007 6.346 6.357 6.299 6.326 163,834 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,295 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,712 -0.15(-2.28%)
Oct 18, 2007 6.415 6.449 6.408 6.442 156,214 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,640 +0.00(+0.00%)
Oct 16, 2007 6.466 6.476 6.445 6.462 319,462 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.449 6.500 386,871 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,073 +0.02(+0.36%)
Oct 11, 2007 6.609 6.640 6.571 6.571 301,291 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,606 -0.02(-0.26%)
Oct 09, 2007 6.589 6.629 6.575 6.626 150,938 +0.03(+0.41%)
Oct 08, 2007 6.589 6.609 6.571 6.599 340,271 +0.00(+0.00%)
Oct 05, 2007 6.541 6.606 6.541 6.599 185,229 +0.08(+1.20%)
Oct 04, 2007 6.507 6.531 6.507 6.520 271,396 +0.03(+0.47%)
Oct 03, 2007 6.490 6.510 6.483 6.490 273,155 -0.03(-0.47%)
Oct 02, 2007 6.524 6.548 6.503 6.520 2,099,659 -0.02(-0.31%)
Oct 01, 2007 6.435 6.554 6.415 6.541 224,796 +0.08(+1.27%)
Sep 28, 2007 6.469 6.500 6.452 6.459 266,120 -0.02(-0.26%)
Sep 27, 2007 6.496 6.500 6.459 6.476 307,445 +0.02(+0.26%)
Sep 26, 2007 6.473 6.483 6.449 6.459 225,235 -0.01(-0.16%)
Sep 25, 2007 6.411 6.473 6.411 6.469 283,119 -0.03(-0.42%)
Sep 24, 2007 6.541 6.554 6.486 6.496 278,078 -0.04(-0.68%)
Sep 21, 2007 6.531 6.571 6.517 6.541 229,778 +0.03(+0.42%)
Sep 20, 2007 6.585 6.589 6.496 6.513 528,724 -0.09(-1.29%)
Sep 19, 2007 6.582 6.619 6.568 6.599 345,253 +0.08(+1.15%)
Sep 18, 2007 6.391 6.524 6.346 6.524 412,077 +0.21(+3.30%)
Sep 17, 2007 6.346 6.346 6.312 6.316 154,162 -0.05(-0.80%)
Sep 14, 2007 6.343 6.370 6.329 6.367 141,853 +0.00(+0.05%)
Sep 13, 2007 6.357 6.428 6.350 6.363 265,534 +0.04(+0.59%)
Sep 12, 2007 6.336 6.357 6.312 6.326 181,419 -0.04(-0.64%)
Sep 11, 2007 6.285 6.367 6.285 6.367 176,437 +0.07(+1.14%)
Sep 10, 2007 6.312 6.353 6.254 6.295 241,208 +0.01(+0.11%)
Sep 07, 2007 6.292 6.305 6.230 6.288 315,066 -0.06(-0.97%)
Sep 06, 2007 6.377 6.377 6.316 6.350 155,041 +0.01(+0.11%)
Sep 05, 2007 6.411 6.411 6.295 6.343 234,174 -0.11(-1.69%)
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.