Quantcast

John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest Historical Stock Prices

HTD 
$22.28
*  
0.11
0.49%
Get HTD Alerts
*Delayed - data as of Oct. 23, 2018 14:02 ET  -  Find a broker to begin trading HTD now
Exchange:NYSE

Community Rating:
View:    HTD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:02 22.25 22.3999 22.131 22.28 57,011
10/22/2018 22.55 22.5923 22.35 22.39 81,210
10/19/2018 22.22 22.52 22.22 22.5 89,389
10/18/2018 22.39 22.41 22.11 22.19 187,748
10/17/2018 22.5 22.5764 22.1703 22.36 74,036
10/16/2018 22.1 22.58 22.1 22.58 60,570
10/15/2018 21.87 22.14 21.74 22.1 66,620
10/12/2018 21.99 22.11 21.7094 21.77 99,506
10/11/2018 22.46 22.46 21.59 21.69 159,776
10/10/2018 22.62 22.8 22.37 22.44 108,011
10/09/2018 22.73 22.84 22.65 22.84 72,119
10/08/2018 22.63 22.69 22.48 22.66 79,333
10/05/2018 23.04 23.1 22.23 22.44 187,756
10/04/2018 23.3 23.32 22.9901 23.16 82,480
10/03/2018 23.46 23.46 23.1729 23.35 68,957
10/02/2018 23.26 23.43 23.18 23.43 49,338
10/01/2018 23.4 23.4 23.21 23.24 66,949
09/28/2018 23.33 23.35 23.16 23.31 70,578
09/27/2018 23.03 23.32 23.03 23.25 89,563
09/26/2018 22.78 23.13 22.7373 23.08 124,250
09/25/2018 23.1 23.25 22.62 22.7 103,587
09/24/2018 23.25 23.294 23.1 23.13 67,543
09/21/2018 23.29 23.31 23.16 23.27 35,810
09/20/2018 23.29 23.3 23.13 23.25 61,446
09/19/2018 23.29 23.36 23.12 23.24 72,273
09/18/2018 23.29 23.4 23.28 23.34 54,825
09/17/2018 23.28 23.35 23.2 23.25 53,465
09/14/2018 23.38 23.4248 23.25 23.35 77,260
09/13/2018 23.38 23.4468 23.3 23.3781 63,541
09/12/2018 23.48 23.55 23.43 23.55 76,601
09/11/2018 23.25 23.48 23.2495 23.39 65,148
09/10/2018 23.3 23.4199 23.3 23.38 51,418
09/07/2018 23.37 23.4 23.11 23.29 83,393
09/06/2018 23.29 23.4 23.25 23.33 68,426
09/05/2018 23.51 23.6299 23.2 23.24 128,830
09/04/2018 23.33 23.658 23.21 23.52 79,648
08/31/2018 23.54 23.59 23.38 23.38 53,509
08/30/2018 23.38 23.47 23.34 23.47 41,608
08/29/2018 23.31 23.36 23.28 23.36 51,655
08/28/2018 23.35 23.35 23.2104 23.23 66,078
08/27/2018 23.48 23.52 23.31 23.33 58,076
08/24/2018 23.38 23.43 23.3 23.34 74,922
08/23/2018 23.64 23.6761 23.19 23.31 207,155
08/22/2018 23.75 23.8076 23.64 23.67 48,906
08/21/2018 23.77 23.823 23.71 23.75 59,224
08/20/2018 23.72 23.83 23.7 23.77 48,514
08/17/2018 23.5 23.68 23.5 23.68 50,891
08/16/2018 23.48 23.6 23.4 23.54 34,988
08/15/2018 23.48 23.65 23.36 23.48 58,282
08/14/2018 23.67 23.685 23.5 23.52 75,427
08/13/2018 23.53 23.62 23.51 23.57 49,319
08/10/2018 23.59 23.639 23.51 23.54 61,781
08/09/2018 23.48 23.7799 23.48 23.73 58,406
08/08/2018 23.64 23.6627 23.47 23.52 47,993
08/07/2018 23.62 23.73 23.62 23.65 64,381
08/06/2018 23.62 23.7 23.54 23.61 98,687
08/03/2018 23.4 23.5999 23.4 23.42 57,699
08/02/2018 23.21 23.4 23.17 23.37 91,638
08/01/2018 23.37 23.38 23.26 23.37 37,904
07/31/2018 23.18 23.3942 23.095 23.3942 69,805
07/30/2018 23.16 23.16 22.99 23.03 61,030
07/27/2018 23.28 23.28 23.1 23.12 46,926
07/26/2018 23.15 23.2215 23.14 23.16 44,177
07/25/2018 23.23 23.23 23.11 23.15 45,385
07/24/2018 23.21 23.21 23.0114 23.17 64,124
07/23/2018 23.21 23.23 23.08 23.1 76,409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio