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 (%)
Dec 31, 2004 6.056 6.100 6.035 6.096 683,729 +0.04(+0.62%)
Dec 30, 2004 6.046 6.090 6.039 6.059 769,601 +0.01(+0.11%)
Dec 29, 2004 6.062 6.066 6.015 6.052 623,826 +0.00(+0.06%)
Dec 28, 2004 6.029 6.059 6.018 6.049 634,154 +0.02(+0.39%)
Dec 27, 2004 6.018 6.042 5.995 6.025 952,854 +0.05(+0.91%)
Dec 23, 2004 5.937 5.981 5.927 5.971 678,713 +0.02(+0.40%)
Dec 22, 2004 5.890 5.954 5.886 5.947 935,739 +0.06(+1.09%)
Dec 21, 2004 5.880 5.910 5.859 5.883 1,034,300 -0.03(-0.52%)
Dec 20, 2004 5.896 5.944 5.896 5.913 725,042 +0.00(+0.00%)
Dec 17, 2004 5.886 5.913 5.880 5.913 525,265 +0.02(+0.29%)
Dec 16, 2004 5.876 5.910 5.863 5.896 678,713 +0.01(+0.12%)
Dec 15, 2004 5.896 5.903 5.846 5.890 1,008,627 +0.01(+0.17%)
Dec 14, 2004 5.883 5.907 5.852 5.880 599,333 -0.01(-0.17%)
Dec 13, 2004 5.886 5.896 5.829 5.890 623,235 +0.01(+0.23%)
Dec 10, 2004 5.893 5.896 5.852 5.876 432,015 -0.02(-0.34%)
Dec 09, 2004 5.907 5.907 5.852 5.896 465,361 -0.03(-0.46%)
Dec 08, 2004 5.913 5.947 5.880 5.924 384,505 -0.00(-0.06%)
Dec 07, 2004 5.951 5.971 5.903 5.927 564,512 -0.02(-0.28%)
Dec 06, 2004 5.968 5.995 5.900 5.944 494,870 -0.05(-0.85%)
Dec 03, 2004 5.995 6.039 5.964 5.995 375,653 +0.00(+0.06%)
Dec 02, 2004 6.002 6.012 5.951 5.991 385,981 -0.02(-0.28%)
Dec 01, 2004 5.910 6.008 5.910 6.008 523,789 +0.06(+1.08%)
Nov 30, 2004 5.974 5.974 5.900 5.944 577,496 +0.01(+0.17%)
Nov 29, 2004 5.954 5.968 5.900 5.934 384,505 -0.02(-0.34%)
Nov 26, 2004 5.913 5.954 5.913 5.954 96,200 +0.02(+0.40%)
Nov 24, 2004 5.910 5.971 5.893 5.930 407,523 +0.02(+0.34%)
Nov 23, 2004 5.896 5.910 5.852 5.910 567,758 +0.03(+0.52%)
Nov 22, 2004 5.896 5.927 5.849 5.880 716,190 -0.04(-0.74%)
Nov 19, 2004 5.930 5.957 5.863 5.924 467,722 -0.03(-0.51%)
Nov 18, 2004 6.015 6.015 5.917 5.954 570,709 -0.01(-0.23%)
Nov 17, 2004 5.981 6.012 5.947 5.968 582,218 -0.02(-0.34%)
Nov 16, 2004 6.022 6.032 5.964 5.988 458,869 -0.04(-0.73%)
Nov 15, 2004 6.025 6.062 6.005 6.032 450,606 +0.00(+0.00%)
Nov 12, 2004 6.022 6.052 6.008 6.032 390,702 -0.01(-0.11%)
Nov 11, 2004 5.998 6.039 5.971 6.039 367,980 +0.06(+1.08%)
Nov 10, 2004 5.964 6.015 5.947 5.974 311,322 +0.03(+0.51%)
Nov 09, 2004 5.964 6.018 5.920 5.944 421,687 -0.07(-1.18%)
Nov 08, 2004 5.947 6.015 5.907 6.015 399,850 +0.02(+0.28%)
Nov 05, 2004 6.086 6.100 5.985 5.998 449,721 -0.05(-0.90%)
Nov 04, 2004 5.974 6.066 5.964 6.052 410,178 +0.09(+1.59%)
Nov 03, 2004 5.951 6.005 5.930 5.957 489,558 +0.03(+0.51%)
Nov 02, 2004 5.924 5.968 5.907 5.927 285,649 +0.01(+0.23%)
Nov 01, 2004 5.863 5.927 5.849 5.913 367,980 +0.06(+1.10%)
Oct 29, 2004 5.829 5.863 5.815 5.849 307,781 +0.01(+0.17%)
Oct 28, 2004 5.846 5.873 5.802 5.839 374,472 +0.00(+0.06%)
Oct 27, 2004 5.812 5.839 5.795 5.835 378,899 +0.01(+0.23%)
Oct 26, 2004 5.815 5.856 5.774 5.822 547,987 -0.01(-0.17%)
Oct 25, 2004 5.880 5.893 5.815 5.832 380,669 -0.05(-0.81%)
Oct 22, 2004 5.900 5.903 5.846 5.880 229,582 -0.02(-0.34%)
Oct 21, 2004 5.957 5.957 5.896 5.900 242,566 -0.03(-0.51%)
Oct 20, 2004 5.991 5.991 5.907 5.930 280,338 -0.05(-0.91%)
Oct 19, 2004 6.012 6.032 5.954 5.985 316,044 -0.06(-1.01%)
Oct 18, 2004 6.008 6.046 5.995 6.046 341,422 +0.02(+0.34%)
Oct 15, 2004 6.012 6.042 5.974 6.025 289,190 +0.01(+0.23%)
Oct 14, 2004 5.998 6.018 5.930 6.012 263,812 +0.01(+0.23%)
Oct 13, 2004 5.991 6.032 5.968 5.998 382,145 -0.01(-0.23%)
Oct 12, 2004 6.022 6.032 5.971 6.012 258,501 +0.02(+0.34%)
Oct 11, 2004 6.022 6.073 5.991 5.991 290,076 -0.04(-0.73%)
Oct 08, 2004 6.066 6.083 6.015 6.035 210,106 -0.02(-0.34%)
Oct 07, 2004 6.032 6.059 6.012 6.056 253,189 +0.00(+0.00%)
Oct 06, 2004 6.056 6.062 6.015 6.056 258,501 +0.02(+0.28%)
Oct 05, 2004 6.032 6.059 5.981 6.039 222,795 +0.00(+0.00%)
Oct 04, 2004 6.012 6.066 6.008 6.039 335,225 +0.04(+0.68%)
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.