Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

22.66 +0.15 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2007 5.760 5.760 5.719 5.744 281,410 +0.01(+0.19%)
May 30, 2007 5.707 5.738 5.654 5.732 323,711 +0.02(+0.39%)
May 29, 2007 5.758 5.760 5.696 5.710 360,635 +0.01(+0.15%)
May 25, 2007 5.721 5.752 5.646 5.702 357,767 -0.02(-0.34%)
May 24, 2007 5.827 5.827 5.679 5.721 454,558 -0.10(-1.77%)
May 23, 2007 5.841 5.855 5.808 5.825 309,013 -0.01(-0.10%)
May 22, 2007 5.841 5.861 5.822 5.830 402,578 -0.03(-0.57%)
May 21, 2007 5.830 5.864 5.827 5.864 288,221 +0.02(+0.38%)
May 18, 2007 6.067 6.067 5.813 5.841 267,429 +0.02(+0.38%)
May 17, 2007 5.827 5.858 5.791 5.819 471,407 -0.04(-0.62%)
May 16, 2007 5.822 5.855 5.819 5.855 415,125 +0.02(+0.38%)
May 15, 2007 5.841 5.875 5.830 5.833 341,635 -0.02(-0.38%)
May 14, 2007 5.886 5.891 5.841 5.855 370,672 -0.03(-0.43%)
May 11, 2007 5.869 5.886 5.836 5.880 416,917 +0.02(+0.29%)
May 10, 2007 5.900 5.900 5.841 5.864 537,726 -0.04(-0.61%)
May 09, 2007 5.819 5.900 5.816 5.900 431,256 +0.03(+0.48%)
May 08, 2007 5.858 5.872 5.836 5.872 415,483 +0.02(+0.38%)
May 07, 2007 5.833 5.869 5.833 5.850 367,805 +0.00(+0.00%)
May 04, 2007 5.883 5.908 5.691 5.850 328,371 -0.01(-0.24%)
May 03, 2007 5.830 5.878 5.830 5.864 441,652 +0.03(+0.53%)
May 02, 2007 5.763 5.833 5.763 5.833 416,200 +0.06(+1.06%)
May 01, 2007 5.797 5.805 5.763 5.772 604,046 -0.01(-0.24%)
Apr 30, 2007 5.811 5.822 5.777 5.785 283,919 -0.02(-0.29%)
Apr 27, 2007 5.822 5.822 5.785 5.802 251,297 -0.01(-0.10%)
Apr 26, 2007 5.788 5.811 5.785 5.808 362,427 +0.01(+0.24%)
Apr 25, 2007 5.735 5.794 5.735 5.794 452,048 +0.05(+0.87%)
Apr 24, 2007 5.719 5.750 5.705 5.744 360,635 +0.01(+0.24%)
Apr 23, 2007 5.716 5.760 5.716 5.730 390,031 +0.02(+0.29%)
Apr 20, 2007 5.713 5.741 5.702 5.713 443,086 +0.01(+0.24%)
Apr 19, 2007 5.677 5.716 5.677 5.699 348,446 -0.03(-0.49%)
Apr 18, 2007 5.699 5.741 5.696 5.727 312,598 +0.01(+0.20%)
Apr 17, 2007 5.693 5.730 5.693 5.716 358,484 +0.00(+0.00%)
Apr 16, 2007 5.710 5.730 5.693 5.716 335,541 +0.02(+0.34%)
Apr 13, 2007 5.710 5.719 5.682 5.696 354,182 -0.03(-0.49%)
Apr 12, 2007 5.654 5.724 5.654 5.724 294,674 +0.04(+0.69%)
Apr 11, 2007 5.699 5.716 5.674 5.685 270,297 -0.03(-0.59%)
Apr 10, 2007 5.716 5.727 5.693 5.719 387,880 -0.03(-0.49%)
Apr 09, 2007 5.730 5.749 5.730 5.746 272,089 +0.02(+0.29%)
Apr 05, 2007 5.735 5.744 5.713 5.730 241,977 -0.01(-0.19%)
Apr 04, 2007 5.719 5.744 5.713 5.741 327,654 +0.01(+0.15%)
Apr 03, 2007 5.713 5.741 5.711 5.732 317,258 +0.03(+0.59%)
Apr 02, 2007 5.663 5.705 5.657 5.699 368,880 +0.05(+0.84%)
Mar 30, 2007 5.640 5.668 5.629 5.652 243,052 +0.02(+0.35%)
Mar 29, 2007 5.610 5.643 5.607 5.632 257,391 +0.03(+0.55%)
Mar 28, 2007 5.621 5.629 5.599 5.601 219,392 -0.02(-0.35%)
Mar 27, 2007 5.635 5.649 5.585 5.621 398,276 -0.03(-0.54%)
Mar 26, 2007 5.646 5.652 5.607 5.652 478,576 +0.02(+0.30%)
Mar 23, 2007 5.624 5.643 5.615 5.635 298,259 -0.01(-0.20%)
Mar 22, 2007 5.615 5.654 5.590 5.646 468,180 +0.03(+0.55%)
Mar 21, 2007 5.523 5.615 5.523 5.615 395,766 +0.08(+1.36%)
Mar 20, 2007 5.501 5.540 5.487 5.540 269,221 +0.03(+0.56%)
Mar 19, 2007 5.484 5.515 5.484 5.509 298,617 +0.01(+0.25%)
Mar 16, 2007 5.495 5.518 5.473 5.495 167,412 +0.03(+0.46%)
Mar 15, 2007 5.454 5.479 5.428 5.470 157,374 +0.03(+0.56%)
Mar 14, 2007 5.401 5.442 5.359 5.440 345,937 +0.04(+0.67%)
Mar 13, 2007 5.484 5.503 5.401 5.403 345,579 -0.08(-1.48%)
Mar 12, 2007 5.487 5.504 5.465 5.484 200,034 +0.00(+0.00%)
Mar 09, 2007 5.484 5.507 5.465 5.484 222,618 -0.01(-0.15%)
Mar 08, 2007 5.481 5.509 5.462 5.493 315,824 -0.01(-0.15%)
Mar 07, 2007 5.465 5.523 5.462 5.501 257,391 +0.02(+0.31%)
Mar 06, 2007 5.428 5.495 5.426 5.484 271,731 +0.08(+1.50%)
Mar 05, 2007 5.470 5.504 5.370 5.403 416,917 -0.13(-2.37%)
Mar 02, 2007 5.565 5.599 5.509 5.534 297,542 -0.03(-0.55%)
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.