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 -0.19 (-0.94%)
Official Closing 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 (%)
Oct 31, 2005 5.706 5.757 5.689 5.747 273,857 +0.08(+1.44%)
Oct 28, 2005 5.659 5.676 5.598 5.666 256,151 +0.08(+1.39%)
Oct 27, 2005 5.659 5.676 5.584 5.588 300,122 -0.07(-1.26%)
Oct 26, 2005 5.683 5.683 5.635 5.659 220,738 -0.01(-0.24%)
Oct 25, 2005 5.676 5.686 5.639 5.673 244,937 +0.02(+0.42%)
Oct 24, 2005 5.530 5.656 5.530 5.649 303,073 +0.10(+1.83%)
Oct 21, 2005 5.513 5.547 5.510 5.547 298,941 +0.04(+0.74%)
Oct 20, 2005 5.574 5.584 5.507 5.507 232,838 -0.08(-1.40%)
Oct 19, 2005 5.547 5.591 5.517 5.584 258,807 -0.02(-0.30%)
Oct 18, 2005 5.598 5.642 5.578 5.601 393,670 -0.03(-0.54%)
Oct 17, 2005 5.612 5.656 5.598 5.632 339,076 +0.02(+0.30%)
Oct 14, 2005 5.595 5.639 5.547 5.615 260,283 +0.04(+0.67%)
Oct 13, 2005 5.659 5.659 5.479 5.578 575,750 -0.08(-1.44%)
Oct 12, 2005 5.710 5.713 5.652 5.659 230,182 -0.06(-1.01%)
Oct 11, 2005 5.771 5.781 5.666 5.717 272,087 -0.07(-1.23%)
Oct 10, 2005 5.872 5.872 5.761 5.788 322,255 -0.06(-0.99%)
Oct 07, 2005 5.832 5.869 5.822 5.845 209,524 +0.01(+0.12%)
Oct 06, 2005 5.920 5.933 5.832 5.839 342,027 -0.10(-1.71%)
Oct 05, 2005 5.998 6.005 5.920 5.940 270,316 -0.07(-1.24%)
Oct 04, 2005 6.066 6.066 5.998 6.015 222,214 -0.04(-0.62%)
Oct 03, 2005 6.015 6.066 6.001 6.052 439,707 +0.04(+0.73%)
Sep 30, 2005 6.028 6.028 5.981 6.008 210,410 +0.03(+0.51%)
Sep 29, 2005 5.937 5.978 5.906 5.978 223,394 +0.02(+0.40%)
Sep 28, 2005 5.933 5.964 5.930 5.954 283,006 +0.04(+0.63%)
Sep 27, 2005 5.967 5.978 5.883 5.917 457,413 -0.06(-1.08%)
Sep 26, 2005 5.998 6.039 5.967 5.981 293,925 -0.03(-0.51%)
Sep 23, 2005 6.011 6.039 5.967 6.011 263,529 +0.00(+0.06%)
Sep 22, 2005 6.066 6.066 5.967 6.008 311,041 -0.03(-0.45%)
Sep 21, 2005 6.076 6.093 6.018 6.035 426,132 -0.05(-0.89%)
Sep 20, 2005 6.113 6.127 6.071 6.089 370,652 -0.01(-0.22%)
Sep 19, 2005 6.116 6.144 6.103 6.103 304,843 +0.00(+0.00%)
Sep 16, 2005 6.137 6.140 6.103 6.103 92,663 -0.02(-0.39%)
Sep 15, 2005 6.150 6.154 6.106 6.127 262,053 -0.02(-0.39%)
Sep 14, 2005 6.167 6.184 6.130 6.150 332,879 -0.01(-0.11%)
Sep 13, 2005 6.191 6.191 6.120 6.157 297,171 -0.03(-0.44%)
Sep 12, 2005 6.174 6.201 6.174 6.184 252,020 +0.00(+0.05%)
Sep 09, 2005 6.167 6.188 6.161 6.181 270,906 +0.02(+0.33%)
Sep 08, 2005 6.154 6.194 6.140 6.161 332,583 -0.03(-0.55%)
Sep 07, 2005 6.201 6.215 6.184 6.194 232,543 +0.00(+0.00%)
Sep 06, 2005 6.184 6.201 6.157 6.194 414,033 +0.03(+0.49%)
Sep 02, 2005 6.133 6.181 6.133 6.164 181,489 +0.03(+0.55%)
Sep 01, 2005 6.059 6.144 6.052 6.130 486,628 +0.05(+0.78%)
Aug 31, 2005 6.055 6.086 6.032 6.083 299,532 +0.05(+0.84%)
Aug 30, 2005 6.011 6.032 6.001 6.032 339,076 +0.01(+0.17%)
Aug 29, 2005 6.008 6.032 5.998 6.022 291,269 -0.02(-0.34%)
Aug 26, 2005 6.052 6.062 6.001 6.042 271,497 +0.01(+0.17%)
Aug 25, 2005 6.072 6.089 6.015 6.032 269,726 -0.04(-0.73%)
Aug 24, 2005 6.106 6.123 6.035 6.076 290,383 -0.02(-0.33%)
Aug 23, 2005 6.086 6.106 6.062 6.096 330,518 +0.01(+0.22%)
Aug 22, 2005 6.066 6.093 6.049 6.083 287,727 +0.03(+0.50%)
Aug 19, 2005 6.076 6.096 6.039 6.052 270,906 -0.02(-0.33%)
Aug 18, 2005 6.120 6.127 6.049 6.072 241,691 -0.04(-0.67%)
Aug 17, 2005 6.110 6.140 6.086 6.113 223,099 -0.01(-0.11%)
Aug 16, 2005 6.181 6.184 6.103 6.120 234,903 -0.04(-0.71%)
Aug 15, 2005 6.106 6.184 6.106 6.164 185,326 +0.05(+0.83%)
Aug 12, 2005 6.116 6.127 6.083 6.113 211,000 -0.02(-0.28%)
Aug 11, 2005 6.154 6.154 6.059 6.130 303,368 -0.01(-0.11%)
Aug 10, 2005 6.106 6.144 6.106 6.137 363,865 +0.04(+0.61%)
Aug 09, 2005 6.083 6.133 6.032 6.100 361,799 -0.07(-1.10%)
Aug 08, 2005 6.279 6.279 6.079 6.167 572,209 -0.11(-1.78%)
Aug 05, 2005 6.381 6.381 6.235 6.279 239,625 -0.11(-1.70%)
Aug 04, 2005 6.364 6.394 6.340 6.388 230,477 +0.03(+0.43%)
Aug 03, 2005 6.360 6.371 6.320 6.360 390,424 +0.01(+0.11%)
Aug 02, 2005 6.377 6.438 6.337 6.354 429,378 -0.02(-0.27%)
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.