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 )

19.82 -0.14 (-0.70%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 17, 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 (%)
Sep 30, 2008 3.914 3.914 3.653 3.819 318,170 -0.07(-1.91%)
Sep 29, 2008 4.134 4.134 3.833 3.894 431,458 -0.27(-6.59%)
Sep 26, 2008 4.283 4.287 4.148 4.168 0 -0.16(-3.61%)
Sep 25, 2008 4.202 4.348 4.202 4.324 268,599 +0.15(+3.49%)
Sep 24, 2008 4.083 4.178 4.049 4.178 354,997 +0.12(+3.01%)
Sep 23, 2008 4.134 4.137 4.039 4.056 330,730 -0.12(-2.84%)
Sep 22, 2008 4.351 4.368 4.168 4.175 332,698 -0.20(-4.50%)
Sep 19, 2008 4.032 4.402 4.009 4.371 0 +0.58(+15.38%)
Sep 18, 2008 3.795 3.819 3.463 3.788 732,413 -0.03(-0.71%)
Sep 17, 2008 4.168 4.182 3.802 3.816 709,418 -0.44(-10.28%)
Sep 16, 2008 4.354 4.354 4.154 4.253 695,256 -0.19(-4.34%)
Sep 15, 2008 4.524 4.575 4.436 4.446 287,730 -0.15(-3.32%)
Sep 12, 2008 4.642 4.642 4.537 4.598 357,827 -0.16(-3.28%)
Sep 11, 2008 4.798 4.808 4.714 4.754 386,018 -0.11(-2.30%)
Sep 10, 2008 4.802 4.893 4.802 4.866 329,632 +0.05(+1.06%)
Sep 09, 2008 4.893 4.951 4.805 4.815 465,649 -0.07(-1.52%)
Sep 08, 2008 4.998 5.015 4.822 4.890 285,210 +0.02(+0.35%)
Sep 05, 2008 4.846 4.907 4.795 4.873 0 +0.01(+0.14%)
Sep 04, 2008 4.961 4.964 4.856 4.866 345,553 -0.10(-1.98%)
Sep 03, 2008 4.998 5.032 4.954 4.964 433,229 -0.02(-0.34%)
Sep 02, 2008 5.080 5.134 4.981 4.981 410,831 -0.06(-1.21%)
Aug 29, 2008 5.090 5.130 5.035 5.042 213,417 -0.01(-0.20%)
Aug 28, 2008 4.971 5.066 4.968 5.052 239,256 +0.11(+2.19%)
Aug 27, 2008 4.883 5.012 4.836 4.944 255,543 +0.08(+1.74%)
Aug 26, 2008 4.795 4.884 4.795 4.859 360,686 +0.10(+2.06%)
Aug 25, 2008 4.893 4.897 4.761 4.761 278,001 -0.13(-2.63%)
Aug 22, 2008 4.880 4.944 4.876 4.890 276,289 +0.05(+0.98%)
Aug 21, 2008 4.778 4.880 4.778 4.842 220,901 -0.03(-0.56%)
Aug 20, 2008 4.863 4.897 4.832 4.869 158,462 +0.03(+0.70%)
Aug 19, 2008 4.856 4.893 4.825 4.836 225,366 -0.02(-0.49%)
Aug 18, 2008 4.934 4.947 4.853 4.859 210,327 -0.08(-1.55%)
Aug 15, 2008 4.927 4.944 4.900 4.936 0 -0.00(-0.10%)
Aug 14, 2008 4.880 4.947 4.880 4.941 145,091 +0.06(+1.25%)
Aug 13, 2008 4.849 4.937 4.846 4.880 232,873 -0.01(-0.28%)
Aug 12, 2008 5.002 5.035 4.886 4.893 213,048 -0.12(-2.37%)
Aug 11, 2008 4.995 5.069 4.964 5.012 267,554 -0.03(-0.60%)
Aug 08, 2008 4.913 5.049 4.910 5.042 313,192 +0.14(+2.83%)
Aug 07, 2008 4.964 4.985 4.893 4.903 321,945 -0.08(-1.63%)
Aug 06, 2008 4.947 5.015 4.900 4.985 272,845 +0.02(+0.41%)
Aug 05, 2008 4.876 4.964 4.876 4.964 281,279 +0.09(+1.81%)
Aug 04, 2008 4.927 4.930 4.866 4.876 349,472 -0.06(-1.30%)
Aug 01, 2008 4.785 4.968 4.785 4.941 328,357 +0.16(+3.26%)
Jul 31, 2008 4.839 4.907 4.778 4.785 307,411 -0.03(-0.56%)
Jul 30, 2008 4.795 4.848 4.758 4.812 250,984 +0.07(+1.50%)
Jul 29, 2008 4.741 4.792 4.663 4.741 354,536 +0.08(+1.82%)
Jul 28, 2008 4.727 4.781 4.649 4.656 186,707 -0.10(-2.07%)
Jul 25, 2008 4.761 4.788 4.707 4.754 182,699 +0.00(+0.07%)
Jul 24, 2008 4.866 4.897 4.747 4.751 222,943 -0.13(-2.71%)
Jul 23, 2008 4.829 4.899 4.788 4.883 418,276 +0.07(+1.55%)
Jul 22, 2008 4.676 4.815 4.659 4.808 455,400 +0.14(+3.05%)
Jul 21, 2008 4.670 4.724 4.619 4.666 550,852 +0.05(+1.03%)
Jul 18, 2008 4.629 4.666 4.612 4.619 280,400 +0.01(+0.22%)
Jul 17, 2008 4.531 4.639 4.527 4.609 427,902 +0.08(+1.72%)
Jul 16, 2008 4.419 4.531 4.412 4.531 432,456 +0.10(+2.22%)
Jul 15, 2008 4.415 4.507 4.283 4.432 461,905 -0.10(-2.24%)
Jul 14, 2008 4.744 4.754 4.507 4.534 331,055 -0.17(-3.53%)
Jul 11, 2008 4.720 4.755 4.663 4.700 404,067 -0.14(-2.94%)
Jul 10, 2008 4.839 4.883 4.802 4.842 385,298 +0.01(+0.28%)
Jul 09, 2008 4.869 4.941 4.819 4.829 348,006 -0.03(-0.70%)
Jul 08, 2008 4.788 4.873 4.747 4.863 339,353 +0.08(+1.63%)
Jul 07, 2008 4.947 4.971 4.751 4.785 283,817 -0.15(-2.96%)
Jul 04, 2008 4.927 4.974 4.927 4.930 176,390 +0.00(+0.00%)
Jul 03, 2008 4.927 4.974 4.927 4.930 176,390 +0.01(+0.14%)
Jul 02, 2008 4.958 5.002 4.920 4.924 304,826 -0.05(-1.09%)
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.