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 (%)
Sep 27, 2013 7.688 7.723 7.688 7.719 318,192 +0.00(+0.06%)
Sep 26, 2013 7.670 7.723 7.670 7.714 196,009 +0.03(+0.40%)
Sep 25, 2013 7.670 7.698 7.657 7.683 309,413 -0.01(-0.12%)
Sep 24, 2013 7.621 7.697 7.621 7.692 254,557 +0.09(+1.17%)
Sep 23, 2013 7.617 7.683 7.604 7.604 308,883 -0.04(-0.52%)
Sep 20, 2013 7.701 7.732 7.617 7.644 403,220 -0.07(-0.86%)
Sep 19, 2013 7.701 7.785 7.701 7.710 400,622 +0.01(+0.17%)
Sep 18, 2013 7.613 7.741 7.590 7.697 432,368 +0.08(+1.05%)
Sep 17, 2013 7.599 7.639 7.586 7.617 246,616 +0.00(+0.00%)
Sep 16, 2013 7.675 7.675 7.613 7.617 323,212 -0.02(-0.23%)
Sep 13, 2013 7.604 7.644 7.604 7.635 208,047 +0.01(+0.17%)
Sep 12, 2013 7.657 7.670 7.599 7.621 196,140 -0.02(-0.29%)
Sep 11, 2013 7.644 7.661 7.621 7.644 158,016 -0.02(-0.30%)
Sep 10, 2013 7.671 7.706 7.631 7.666 227,028 +0.05(+0.69%)
Sep 09, 2013 7.605 7.646 7.600 7.614 252,659 +0.01(+0.17%)
Sep 06, 2013 7.644 7.684 7.591 7.600 337,080 -0.06(-0.75%)
Sep 05, 2013 7.658 7.715 7.651 7.658 246,374 -0.03(-0.34%)
Sep 04, 2013 7.750 7.768 7.671 7.684 397,437 -0.10(-1.25%)
Sep 03, 2013 7.860 7.860 7.750 7.781 277,793 -0.00(-0.06%)
Aug 30, 2013 7.803 7.803 7.741 7.785 171,812 +0.01(+0.11%)
Aug 29, 2013 7.746 7.781 7.710 7.777 181,930 +0.03(+0.40%)
Aug 28, 2013 7.710 7.777 7.680 7.746 222,888 +0.05(+0.63%)
Aug 27, 2013 7.706 7.724 7.671 7.697 256,812 -0.07(-0.85%)
Aug 26, 2013 7.755 7.790 7.675 7.763 201,054 +0.03(+0.40%)
Aug 23, 2013 7.662 7.741 7.636 7.732 250,003 +0.10(+1.27%)
Aug 22, 2013 7.552 7.658 7.552 7.636 196,962 +0.09(+1.17%)
Aug 21, 2013 7.587 7.605 7.534 7.547 265,221 -0.03(-0.35%)
Aug 20, 2013 7.543 7.614 7.517 7.574 308,842 +0.01(+0.17%)
Aug 19, 2013 7.763 7.768 7.547 7.561 365,437 -0.19(-2.50%)
Aug 16, 2013 7.865 7.865 7.755 7.755 326,232 -0.10(-1.23%)
Aug 15, 2013 7.984 7.984 7.821 7.851 252,248 -0.17(-2.09%)
Aug 14, 2013 8.116 8.119 8.019 8.019 269,368 -0.12(-1.46%)
Aug 13, 2013 8.177 8.177 8.116 8.138 217,713 -0.03(-0.32%)
Aug 12, 2013 8.142 8.169 8.111 8.164 199,379 +0.01(+0.16%)
Aug 09, 2013 8.173 8.173 8.116 8.151 268,108 -0.02(-0.22%)
Aug 08, 2013 8.239 8.239 8.147 8.169 505,738 -0.04(-0.49%)
Aug 07, 2013 8.187 8.248 8.187 8.209 462,754 -0.00(-0.05%)
Aug 06, 2013 8.248 8.253 8.174 8.213 221,897 -0.06(-0.74%)
Aug 05, 2013 8.336 8.336 8.262 8.275 210,050 -0.07(-0.79%)
Aug 02, 2013 8.380 8.380 8.319 8.340 278,744 -0.05(-0.57%)
Aug 01, 2013 8.349 8.402 8.349 8.389 218,426 +0.05(+0.63%)
Jul 31, 2013 8.371 8.371 8.292 8.336 308,563 -0.02(-0.21%)
Jul 30, 2013 8.380 8.380 8.323 8.354 226,695 +0.01(+0.16%)
Jul 29, 2013 8.332 8.393 8.318 8.340 221,223 -0.03(-0.31%)
Jul 26, 2013 8.297 8.376 8.297 8.367 242,315 -0.00(-0.05%)
Jul 25, 2013 8.336 8.380 8.314 8.371 218,419 +0.02(+0.21%)
Jul 24, 2013 8.371 8.376 8.319 8.354 215,111 -0.04(-0.42%)
Jul 23, 2013 8.371 8.411 8.354 8.389 214,682 +0.07(+0.79%)
Jul 22, 2013 8.354 8.358 8.297 8.323 269,421 -0.03(-0.37%)
Jul 19, 2013 8.332 8.406 8.332 8.354 263,274 -0.02(-0.21%)
Jul 18, 2013 8.411 8.428 8.362 8.371 320,398 +0.01(+0.11%)
Jul 17, 2013 8.393 8.393 8.345 8.362 173,193 +0.01(+0.16%)
Jul 16, 2013 8.336 8.362 8.292 8.349 258,214 +0.01(+0.11%)
Jul 15, 2013 8.292 8.355 8.288 8.340 356,525 +0.05(+0.63%)
Jul 12, 2013 8.275 8.288 8.205 8.288 189,600 +0.04(+0.48%)
Jul 11, 2013 8.104 8.266 7.950 8.248 220,190 +0.15(+1.84%)
Jul 10, 2013 8.086 8.108 8.069 8.099 220,612 +0.01(+0.11%)
Jul 09, 2013 8.139 8.121 8.034 8.091 221,166 +0.01(+0.15%)
Jul 08, 2013 8.117 8.126 8.039 8.078 297,478 +0.03(+0.32%)
Jul 05, 2013 8.109 8.187 8.035 8.052 290,106 -0.08(-1.02%)
Jul 03, 2013 8.139 8.165 8.078 8.135 507,718 -0.09(-1.11%)
Jul 02, 2013 8.209 8.274 8.192 8.226 347,358 -0.05(-0.58%)
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.