John Hancock Tax Advantaged Dividend Income Fund Historical Stock Prices

HTD 
$20.69
*  
0.19
0.93%
Get HTD Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading HTD now
Exchange: NYSE

Community Rating:
View:    HTD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.53  20.72  20.51  20.69 81,570
09/15/2014 20.6 20.66 20.48 20.5 97,202
09/12/2014 20.74 20.74 20.4801 20.56 81,392
09/11/2014 20.54 20.74 20.54 20.71 82,057
09/10/2014 20.69 20.69 20.55 20.64 80,734
09/09/2014 20.92 20.92 20.76 20.76 64,592
09/08/2014 20.98 21.1 20.9001 20.95 74,261
09/05/2014 20.98 21.05 20.96 21.03 67,999
09/04/2014 21.11 21.13 20.93 20.99 114,178
09/03/2014 21.01 21.12 21.01 21.1 81,991
09/02/2014 21.08 21.09 20.9 20.95 117,708
08/29/2014 21.03 21.16 21.013 21.06 71,529
08/28/2014 20.94 21 20.94 20.99 57,103
08/27/2014 20.96 20.98 20.93 20.95 94,962
08/26/2014 20.9 20.95 20.84 20.88 104,923
08/25/2014 20.99 20.99 20.81 20.86 78,435
08/22/2014 20.92 20.92 20.77 20.87 76,186
08/21/2014 20.92 20.99 20.85 20.87 87,562
08/20/2014 20.8 20.87 20.751 20.86 46,425
08/19/2014 20.65 20.81 20.59 20.7953 77,307
08/18/2014 20.61 20.65 20.53 20.57 114,815
08/15/2014 20.5 20.55 20.42 20.52 46,221
08/14/2014 20.24 20.46 20.24 20.42 53,041
08/13/2014 20.15 20.27 20.06 20.23 57,859
08/12/2014 20.1 20.13 20.07 20.11 48,418
08/11/2014 20.09 20.15 19.99 20.11 74,115
08/08/2014 19.73 20 19.72 19.98 103,994
08/07/2014 19.8 19.92 19.73 19.74 65,283
08/06/2014 19.85 19.86 19.74 19.82 86,432
08/05/2014 20.23 20.23 19.84 19.9 122,513
08/04/2014 20.44 20.46 20.03 20.23 111,045
08/01/2014 20.57 20.66 20.38 20.45 96,325
07/31/2014 20.89 20.89 20.6 20.6 130,492
07/30/2014 21.08 21.08 20.8 20.94 102,411
07/29/2014 21.1 21.1 20.98 21.05 71,394
07/28/2014 20.88 21.08 20.88 21.05 54,096
07/25/2014 21.06 21.06 20.86 20.91 63,911
07/24/2014 21.01 21.01 20.94 21 54,307
07/23/2014 20.96 21 20.89 20.97 73,674
07/22/2014 20.93 20.95 20.85 20.94 65,670
07/21/2014 20.85 20.87 20.73 20.85 71,402
07/18/2014 20.82 20.89 20.66 20.89 51,694
07/17/2014 20.93 20.93 20.75 20.76 71,557
07/16/2014 20.96 20.96 20.72 20.907 78,441
07/15/2014 20.92 20.92 20.77 20.85 92,856
07/14/2014 20.97 20.97 20.86 20.89 77,105
07/11/2014 20.84 20.86 20.737 20.85 97,784
07/10/2014 20.76 20.85 20.65 20.78 98,220
07/09/2014 20.69 20.76 20.62 20.76 105,710
07/08/2014 20.73 20.82 20.721 20.75 82,778
07/07/2014 20.66 20.78 20.66 20.78 109,720
07/03/2014 20.72 20.73 20.57 20.71 101,753
07/02/2014 20.87 20.87 20.71 20.83 160,028
07/01/2014 20.93 20.96 20.84 20.92 111,152
06/30/2014 20.87 20.96 20.84 20.93 113,196
06/27/2014 20.86 20.87 20.81 20.86 64,620
06/26/2014 20.75 20.85 20.72 20.85 89,204
06/25/2014 20.76 20.77 20.71 20.75 86,291
06/24/2014 20.63 20.73 20.63 20.71 75,549
06/23/2014 20.71 20.75 20.61 20.64 56,525
06/20/2014 20.6 20.7 20.59 20.63 64,600
06/19/2014 20.52 20.72 20.52 20.63 86,436
06/18/2014 20.46 20.53 20.364 20.53 102,639
06/17/2014 20.34 20.43 20.29 20.37 74,084
06/16/2014 20.33 20.49 20.33 20.3898 59,924
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?