Skip to main content

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

19.86 -0.20 (-0.97%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.563 8.572 8.508 8.533 254,342 -0.00(-0.05%)
Mar 27, 2013 8.461 8.537 8.401 8.537 331,109 +0.05(+0.60%)
Mar 26, 2013 8.401 8.490 8.380 8.486 215,712 +0.09(+1.07%)
Mar 25, 2013 8.409 8.482 8.374 8.397 297,733 -0.01(-0.15%)
Mar 22, 2013 8.222 8.418 8.222 8.409 146,054 +0.05(+0.61%)
Mar 21, 2013 8.397 8.418 8.337 8.358 458,144 -0.04(-0.51%)
Mar 20, 2013 8.358 8.401 8.341 8.401 172,403 +0.07(+0.87%)
Mar 19, 2013 8.380 8.384 8.287 8.328 248,931 -0.03(-0.36%)
Mar 18, 2013 8.316 8.392 8.303 8.358 164,467 +0.01(+0.15%)
Mar 15, 2013 8.324 8.345 8.298 8.345 154,620 +0.00(+0.05%)
Mar 14, 2013 8.341 8.354 8.303 8.341 231,992 +0.01(+0.10%)
Mar 13, 2013 8.350 8.350 8.298 8.333 231,980 -0.01(-0.10%)
Mar 12, 2013 8.418 8.422 8.320 8.341 214,753 -0.06(-0.76%)
Mar 11, 2013 8.362 8.409 8.341 8.405 200,001 +0.06(+0.72%)
Mar 08, 2013 8.316 8.345 8.281 8.345 218,993 +0.04(+0.46%)
Mar 07, 2013 8.316 8.320 8.269 8.307 228,249 +0.00(+0.04%)
Mar 06, 2013 8.303 8.308 8.257 8.303 234,568 +0.02(+0.26%)
Mar 05, 2013 8.274 8.350 8.274 8.282 284,491 -0.01(-0.15%)
Mar 04, 2013 8.206 8.295 8.185 8.295 332,702 +0.08(+0.93%)
Mar 01, 2013 8.189 8.223 8.134 8.218 190,543 +0.03(+0.41%)
Feb 28, 2013 8.201 8.210 8.180 8.185 298,677 -0.01(-0.10%)
Feb 27, 2013 8.121 8.193 8.112 8.193 199,249 +0.08(+0.99%)
Feb 26, 2013 8.053 8.112 8.049 8.112 247,948 +0.08(+1.06%)
Feb 25, 2013 8.125 8.150 8.027 8.027 308,147 -0.07(-0.89%)
Feb 22, 2013 8.066 8.108 8.049 8.100 224,719 +0.07(+0.85%)
Feb 21, 2013 8.108 8.108 8.006 8.032 353,107 -0.08(-0.94%)
Feb 20, 2013 8.172 8.193 8.095 8.108 302,456 -0.06(-0.73%)
Feb 19, 2013 8.129 8.168 8.129 8.168 314,356 +0.06(+0.79%)
Feb 15, 2013 8.117 8.146 8.104 8.104 214,497 -0.01(-0.10%)
Feb 14, 2013 8.125 8.134 8.087 8.112 272,018 -0.01(-0.16%)
Feb 13, 2013 8.100 8.125 8.087 8.125 196,597 +0.02(+0.21%)
Feb 12, 2013 8.091 8.112 8.078 8.108 256,913 +0.01(+0.10%)
Feb 11, 2013 8.091 8.100 8.053 8.100 298,288 +0.00(+0.05%)
Feb 08, 2013 8.104 8.108 8.074 8.095 191,233 -0.02(-0.21%)
Feb 07, 2013 8.095 8.125 8.070 8.112 186,960 +0.01(+0.15%)
Feb 06, 2013 8.028 8.104 8.028 8.100 199,150 +0.08(+1.00%)
Feb 04, 2013 8.037 8.045 8.003 8.020 218,839 -0.03(-0.37%)
Feb 01, 2013 8.016 8.079 8.016 8.050 327,627 +0.04(+0.47%)
Jan 31, 2013 7.969 8.033 7.969 8.012 321,965 -0.00(-0.05%)
Jan 30, 2013 8.037 8.041 7.995 8.016 297,621 -0.01(-0.16%)
Jan 29, 2013 8.003 8.028 7.979 8.028 318,366 +0.03(+0.42%)
Jan 28, 2013 8.012 8.012 7.974 7.995 236,316 -0.02(-0.26%)
Jan 25, 2013 8.020 8.020 7.948 8.016 256,708 +0.02(+0.26%)
Jan 24, 2013 7.961 7.999 7.961 7.995 311,203 +0.04(+0.55%)
Jan 23, 2013 7.990 7.990 7.927 7.951 265,064 -0.02(-0.29%)
Jan 22, 2013 7.944 7.982 7.940 7.974 291,671 +0.04(+0.53%)
Jan 18, 2013 7.889 7.931 7.868 7.931 268,923 +0.04(+0.54%)
Jan 17, 2013 7.864 7.889 7.817 7.889 247,047 +0.08(+0.97%)
Jan 16, 2013 7.800 7.822 7.784 7.813 250,097 +0.01(+0.16%)
Jan 15, 2013 7.809 7.813 7.792 7.800 282,202 -0.03(-0.32%)
Jan 14, 2013 7.838 7.860 7.796 7.826 273,005 -0.01(-0.16%)
Jan 11, 2013 7.817 7.838 7.792 7.838 241,201 +0.01(+0.11%)
Jan 10, 2013 7.855 7.855 7.775 7.830 327,383 +0.03(+0.43%)
Jan 09, 2013 7.805 7.826 7.776 7.797 288,897 +0.00(+0.00%)
Jan 08, 2013 7.805 7.818 7.772 7.797 145,158 -0.01(-0.11%)
Jan 07, 2013 7.830 7.835 7.780 7.805 332,786 +0.00(+0.05%)
Jan 04, 2013 7.730 7.811 7.730 7.801 278,397 +0.03(+0.43%)
Jan 03, 2013 7.692 7.772 7.650 7.767 359,488 +0.00(+0.05%)
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.