Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

19.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 3.961 3.985 3.951 3.982 233,341 +0.02(+0.60%)
Nov 27, 2009 3.846 3.966 3.829 3.958 209,194 -0.03(-0.76%)
Nov 25, 2009 3.995 4.006 3.986 3.989 285,847 +0.02(+0.43%)
Nov 24, 2009 3.975 3.978 3.948 3.972 393,051 +0.01(+0.34%)
Nov 23, 2009 3.968 4.002 3.955 3.958 436,383 +0.05(+1.21%)
Nov 20, 2009 3.894 3.931 3.890 3.911 217,686 +0.00(+0.00%)
Nov 19, 2009 3.951 3.951 3.897 3.911 332,675 -0.05(-1.28%)
Nov 18, 2009 4.050 4.050 3.938 3.961 310,594 +0.01(+0.17%)
Nov 17, 2009 3.938 3.968 3.931 3.955 284,817 -0.00(-0.09%)
Nov 16, 2009 3.975 3.982 3.948 3.958 473,827 +0.03(+0.69%)
Nov 13, 2009 3.941 3.948 3.924 3.931 266,436 +0.03(+0.87%)
Nov 12, 2009 3.951 3.958 3.897 3.897 191,063 -0.05(-1.37%)
Nov 11, 2009 3.941 3.958 3.934 3.951 348,932 +0.04(+1.13%)
Nov 10, 2009 3.928 3.930 3.880 3.907 326,838 -0.05(-1.24%)
Nov 09, 2009 3.928 3.965 3.928 3.956 271,355 +0.06(+1.61%)
Nov 06, 2009 3.884 3.917 3.880 3.894 221,110 +0.00(+0.00%)
Nov 05, 2009 3.904 3.921 3.884 3.894 262,547 +0.03(+0.79%)
Nov 04, 2009 3.880 3.904 3.863 3.863 336,975 -0.01(-0.26%)
Nov 03, 2009 3.904 3.911 3.863 3.873 236,617 -0.08(-2.06%)
Nov 02, 2009 3.884 3.961 3.877 3.955 268,227 +0.11(+2.76%)
Oct 30, 2009 4.341 4.341 3.809 3.848 475,542 -0.18(-4.57%)
Oct 29, 2009 4.012 4.036 4.012 4.033 181,629 +0.06(+1.45%)
Oct 28, 2009 4.029 4.063 3.948 3.975 374,856 -0.09(-2.25%)
Oct 27, 2009 4.039 4.080 4.019 4.067 395,338 +0.04(+1.10%)
Oct 26, 2009 4.060 4.077 3.999 4.022 280,656 -0.02(-0.50%)
Oct 23, 2009 4.070 4.080 4.043 4.043 196,074 -0.05(-1.16%)
Oct 22, 2009 4.060 4.107 4.043 4.090 246,004 +0.05(+1.26%)
Oct 21, 2009 4.080 4.107 4.039 4.039 272,792 -0.04(-1.00%)
Oct 20, 2009 4.067 4.082 4.039 4.080 210,070 +0.00(+0.08%)
Oct 19, 2009 4.090 4.094 4.050 4.077 346,406 +0.01(+0.33%)
Oct 16, 2009 4.039 4.067 4.036 4.063 217,545 +0.01(+0.25%)
Oct 15, 2009 4.043 4.077 4.025 4.053 322,341 +0.00(+0.00%)
Oct 14, 2009 4.050 4.067 4.033 4.053 321,541 +0.02(+0.59%)
Oct 13, 2009 4.009 4.039 4.009 4.029 313,084 -0.01(-0.17%)
Oct 12, 2009 4.067 4.080 4.019 4.036 360,671 -0.01(-0.17%)
Oct 09, 2009 4.026 4.053 4.022 4.043 162,953 -0.01(-0.25%)
Oct 08, 2009 4.090 4.090 4.022 4.053 420,799 -0.05(-1.16%)
Oct 07, 2009 4.097 4.111 4.083 4.100 410,358 -0.01(-0.16%)
Oct 06, 2009 4.067 4.107 4.039 4.107 417,004 +0.06(+1.51%)
Oct 05, 2009 3.911 4.056 3.911 4.046 244,900 +0.07(+1.88%)
Oct 02, 2009 3.945 3.978 3.917 3.972 349,764 -0.04(-0.93%)
Oct 01, 2009 4.094 4.094 4.006 4.009 428,943 -0.09(-2.23%)
Sep 30, 2009 4.141 4.161 4.077 4.100 643,125 -0.01(-0.25%)
Sep 29, 2009 4.114 4.124 4.053 4.111 366,543 -0.01(-0.25%)
Sep 28, 2009 4.080 4.131 4.070 4.121 379,208 +0.09(+2.18%)
Sep 25, 2009 4.006 4.039 3.989 4.033 397,233 +0.02(+0.51%)
Sep 24, 2009 4.063 4.073 4.002 4.012 352,287 -0.04(-1.00%)
Sep 23, 2009 4.104 4.107 4.053 4.053 339,752 -0.02(-0.50%)
Sep 22, 2009 4.063 4.090 4.026 4.073 343,585 +0.04(+0.92%)
Sep 21, 2009 4.043 4.043 3.978 4.036 317,375 -0.01(-0.25%)
Sep 18, 2009 4.083 4.097 4.026 4.046 313,648 -0.01(-0.25%)
Sep 17, 2009 4.053 4.083 4.029 4.056 345,512 +0.05(+1.36%)
Sep 16, 2009 3.978 4.060 3.975 4.002 342,059 +0.04(+0.94%)
Sep 15, 2009 3.917 3.965 3.917 3.965 403,256 +0.05(+1.21%)
Sep 14, 2009 3.880 3.917 3.870 3.917 309,301 +0.02(+0.61%)
Sep 11, 2009 3.887 3.931 3.887 3.894 260,622 +0.01(+0.35%)
Sep 10, 2009 3.853 3.887 3.850 3.880 333,505 +0.03(+0.70%)
Sep 09, 2009 3.863 3.886 3.853 3.853 248,158 -0.02(-0.61%)
Sep 08, 2009 3.873 3.887 3.863 3.877 306,855 +0.02(+0.62%)
Sep 04, 2009 3.839 3.853 3.829 3.853 248,397 +0.02(+0.53%)
Sep 03, 2009 3.812 3.839 3.778 3.833 180,121 +0.04(+1.07%)
Sep 02, 2009 3.802 3.819 3.778 3.792 302,691 -0.04(-1.15%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.