Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2007 6.821 6.838 6.786 6.827 242,088 +0.02(+0.35%)
Feb 27, 2007 6.940 6.940 6.756 6.803 332,651 -0.17(-2.45%)
Feb 26, 2007 6.920 6.991 6.920 6.974 378,117 +0.06(+0.89%)
Feb 23, 2007 6.862 6.926 6.862 6.913 329,134 +0.05(+0.70%)
Feb 22, 2007 6.858 6.930 6.841 6.865 493,554 -0.03(-0.45%)
Feb 21, 2007 6.875 6.906 6.858 6.896 412,370 +0.03(+0.45%)
Feb 20, 2007 6.844 6.882 6.841 6.865 404,750 +0.01(+0.10%)
Feb 16, 2007 6.879 6.913 6.834 6.858 396,250 -0.02(-0.30%)
Feb 15, 2007 6.926 6.930 6.875 6.879 259,086 -0.03(-0.49%)
Feb 14, 2007 6.902 6.937 6.882 6.913 501,928 +0.02(+0.30%)
Feb 13, 2007 6.862 6.940 6.861 6.892 403,958 +0.05(+0.80%)
Feb 12, 2007 6.834 6.875 6.824 6.838 341,253 -0.01(-0.15%)
Feb 09, 2007 6.858 6.909 6.824 6.848 310,962 -0.01(-0.15%)
Feb 08, 2007 6.872 6.909 6.827 6.858 507,915 -0.05(-0.74%)
Feb 07, 2007 6.899 6.940 6.896 6.909 330,599 -0.01(-0.20%)
Feb 06, 2007 6.892 6.924 6.875 6.923 295,429 +0.03(+0.45%)
Feb 05, 2007 6.865 6.902 6.858 6.892 351,701 +0.01(+0.20%)
Feb 02, 2007 6.844 6.892 6.844 6.879 378,079 +0.00(+0.00%)
Feb 01, 2007 6.889 6.913 6.862 6.879 375,148 +0.00(+0.05%)
Jan 31, 2007 6.872 6.885 6.824 6.875 977,730 +0.02(+0.35%)
Jan 30, 2007 6.821 6.855 6.817 6.851 465,711 +0.04(+0.55%)
Jan 29, 2007 6.745 6.814 6.745 6.814 339,099 +0.07(+1.01%)
Jan 26, 2007 6.793 6.797 6.728 6.745 440,799 -0.01(-0.20%)
Jan 25, 2007 6.786 6.800 6.735 6.759 373,389 -0.04(-0.65%)
Jan 24, 2007 6.783 6.807 6.756 6.803 523,742 -0.00(-0.05%)
Jan 23, 2007 6.725 6.810 6.715 6.807 443,437 +0.05(+0.76%)
Jan 22, 2007 6.739 6.773 6.718 6.756 359,321 -0.01(-0.10%)
Jan 19, 2007 6.708 6.763 6.684 6.763 428,783 +0.04(+0.66%)
Jan 18, 2007 6.739 6.790 6.698 6.718 469,814 -0.02(-0.30%)
Jan 17, 2007 6.745 6.790 6.722 6.739 310,083 -0.05(-0.75%)
Jan 16, 2007 6.790 6.807 6.735 6.790 330,892 +0.01(+0.20%)
Jan 12, 2007 6.773 6.793 6.756 6.776 347,598 -0.02(-0.35%)
Jan 11, 2007 6.824 6.906 6.756 6.800 511,432 -0.03(-0.40%)
Jan 10, 2007 6.824 6.827 6.766 6.827 431,420 -0.01(-0.15%)
Jan 09, 2007 6.766 6.875 6.759 6.838 596,134 +0.01(+0.10%)
Jan 08, 2007 7.148 7.148 6.749 6.831 378,958 -0.01(-0.15%)
Jan 05, 2007 6.872 6.909 6.780 6.841 771,692 -0.08(-1.18%)
Jan 04, 2007 6.851 6.943 6.851 6.923 487,399 +0.02(+0.35%)
Jan 03, 2007 6.937 6.943 6.858 6.899 660,319 -0.04(-0.64%)
Dec 29, 2006 6.981 6.984 6.933 6.943 398,009 +0.00(+0.00%)
Dec 28, 2006 6.930 6.960 6.906 6.943 358,735 +0.04(+0.64%)
Dec 27, 2006 6.967 6.988 6.862 6.899 503,519 +0.00(+0.00%)
Dec 26, 2006 6.827 6.909 6.827 6.899 289,860 +0.06(+0.95%)
Dec 22, 2006 6.821 6.848 6.797 6.834 329,427 +0.03(+0.50%)
Dec 21, 2006 6.790 6.810 6.769 6.800 327,082 +0.02(+0.25%)
Dec 20, 2006 6.786 6.803 6.763 6.783 388,044 +0.01(+0.20%)
Dec 19, 2006 6.739 6.769 6.708 6.769 263,190 +0.02(+0.35%)
Dec 18, 2006 6.793 6.797 6.739 6.745 1,232,128 -0.03(-0.40%)
Dec 15, 2006 6.756 6.780 6.732 6.773 304,808 +0.03(+0.40%)
Dec 14, 2006 6.742 6.756 6.725 6.745 833,826 +0.01(+0.15%)
Dec 13, 2006 6.739 6.783 6.705 6.735 300,704 +0.00(+0.00%)
Dec 12, 2006 6.687 6.739 6.687 6.735 286,636 +0.03(+0.51%)
Dec 11, 2006 6.657 6.725 6.657 6.701 342,323 +0.05(+0.72%)
Dec 08, 2006 6.698 6.698 6.626 6.653 445,488 -0.03(-0.41%)
Dec 07, 2006 6.790 6.790 6.650 6.681 572,980 -0.18(-2.59%)
Dec 06, 2006 6.834 6.875 6.834 6.858 447,247 +0.01(+0.20%)
Dec 05, 2006 6.827 6.855 6.814 6.844 465,711 +0.02(+0.25%)
Dec 04, 2006 6.824 6.844 6.803 6.827 638,924 +0.02(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.