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

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

19.76 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2004 5.978 5.978 5.896 5.964 230,467 +0.01(+0.17%)
Sep 29, 2004 5.957 6.005 5.930 5.954 183,252 +0.02(+0.34%)
Sep 28, 2004 5.880 5.934 5.866 5.934 259,091 +0.05(+0.92%)
Sep 27, 2004 5.896 5.910 5.798 5.880 276,797 -0.04(-0.63%)
Sep 24, 2004 5.863 5.964 5.859 5.917 215,712 +0.04(+0.63%)
Sep 23, 2004 5.920 5.920 5.822 5.880 307,781 -0.01(-0.17%)
Sep 22, 2004 5.978 5.998 5.863 5.890 318,700 -0.09(-1.47%)
Sep 21, 2004 6.002 6.039 5.964 5.978 395,424 -0.07(-1.18%)
Sep 20, 2004 6.018 6.069 5.998 6.049 312,208 +0.01(+0.11%)
Sep 17, 2004 6.032 6.083 5.998 6.042 314,863 -0.01(-0.11%)
Sep 16, 2004 6.049 6.066 5.978 6.049 186,498 +0.02(+0.28%)
Sep 15, 2004 5.998 6.049 5.974 6.032 218,073 +0.03(+0.57%)
Sep 14, 2004 6.005 6.076 5.964 5.998 277,977 -0.02(-0.34%)
Sep 13, 2004 6.079 6.083 6.018 6.018 242,271 -0.03(-0.45%)
Sep 10, 2004 6.093 6.093 5.937 6.046 277,387 +0.00(+0.00%)
Sep 09, 2004 5.964 6.059 5.913 6.046 249,648 +0.06(+1.08%)
Sep 08, 2004 6.012 6.042 5.957 5.981 258,501 -0.00(-0.06%)
Sep 07, 2004 5.913 6.018 5.913 5.985 309,257 -0.01(-0.23%)
Sep 03, 2004 5.947 5.998 5.930 5.998 121,283 +0.02(+0.28%)
Sep 02, 2004 5.995 6.046 5.957 5.981 268,829 -0.00(-0.06%)
Sep 01, 2004 5.947 6.042 5.947 5.985 318,700 +0.09(+1.49%)
Aug 31, 2004 5.822 5.920 5.802 5.896 313,388 +0.12(+2.05%)
Aug 30, 2004 5.829 5.846 5.744 5.778 308,076 -0.05(-0.87%)
Aug 27, 2004 5.791 5.829 5.781 5.829 138,398 +0.00(+0.06%)
Aug 26, 2004 5.771 5.825 5.730 5.825 321,060 +0.09(+1.54%)
Aug 25, 2004 5.761 5.778 5.697 5.737 315,454 -0.01(-0.12%)
Aug 24, 2004 5.659 5.744 5.659 5.744 283,879 +0.05(+0.95%)
Aug 23, 2004 5.690 5.693 5.642 5.690 310,142 +0.01(+0.24%)
Aug 20, 2004 5.737 5.744 5.669 5.676 194,761 -0.03(-0.59%)
Aug 19, 2004 5.727 5.795 5.693 5.710 402,506 -0.02(-0.35%)
Aug 18, 2004 5.656 5.744 5.642 5.730 347,029 +0.04(+0.71%)
Aug 17, 2004 5.659 5.710 5.646 5.690 173,514 -0.02(-0.36%)
Aug 16, 2004 5.697 5.710 5.642 5.710 213,647 +0.05(+0.84%)
Aug 13, 2004 5.652 5.676 5.591 5.663 249,353 +0.00(+0.00%)
Aug 12, 2004 5.659 5.683 5.591 5.663 189,744 +0.00(+0.06%)
Aug 11, 2004 5.659 5.659 5.575 5.659 204,794 +0.03(+0.60%)
Aug 10, 2004 5.693 5.710 5.598 5.625 203,318 -0.07(-1.31%)
Aug 09, 2004 5.591 5.724 5.591 5.700 168,497 +0.09(+1.63%)
Aug 06, 2004 5.690 5.737 5.575 5.608 181,482 -0.07(-1.25%)
Aug 05, 2004 5.693 5.727 5.676 5.680 241,680 +0.00(+0.06%)
Aug 04, 2004 5.568 5.690 5.547 5.676 268,534 +0.10(+1.82%)
Aug 03, 2004 5.530 5.575 5.490 5.575 342,897 +0.07(+1.29%)
Aug 02, 2004 5.507 5.507 5.405 5.503 333,454 +0.02(+0.37%)
Jul 30, 2004 5.476 5.483 5.429 5.483 285,354 +0.06(+1.06%)
Jul 29, 2004 5.436 5.473 5.402 5.425 243,746 +0.03(+0.57%)
Jul 28, 2004 5.456 5.463 5.358 5.395 300,404 -0.03(-0.50%)
Jul 27, 2004 5.422 5.476 5.388 5.422 210,696 -0.03(-0.62%)
Jul 26, 2004 5.497 5.541 5.388 5.456 224,270 +0.00(+0.00%)
Jul 23, 2004 5.558 5.615 5.439 5.456 253,484 -0.13(-2.25%)
Jul 22, 2004 5.541 5.608 5.490 5.581 232,533 +0.04(+0.73%)
Jul 21, 2004 5.663 5.703 5.541 5.541 267,354 -0.15(-2.68%)
Jul 20, 2004 5.649 5.713 5.642 5.693 184,137 +0.00(+0.00%)
Jul 19, 2004 5.659 5.724 5.646 5.693 248,173 +0.00(+0.00%)
Jul 16, 2004 5.558 5.693 5.544 5.693 163,186 +0.10(+1.82%)
Jul 15, 2004 5.537 5.619 5.480 5.591 329,028 +0.02(+0.43%)
Jul 14, 2004 5.490 5.656 5.439 5.568 262,927 +0.07(+1.23%)
Jul 13, 2004 5.490 5.591 5.442 5.500 290,371 -0.04(-0.73%)
Jul 12, 2004 5.575 5.625 5.456 5.541 339,061 -0.05(-0.91%)
Jul 09, 2004 5.608 5.652 5.558 5.591 261,157 -0.04(-0.66%)
Jul 08, 2004 5.625 5.713 5.595 5.629 259,091 -0.03(-0.54%)
Jul 07, 2004 5.727 5.734 5.625 5.659 154,038 -0.07(-1.18%)
Jul 06, 2004 5.710 5.734 5.595 5.727 220,729 +0.02(+0.30%)
Jul 02, 2004 5.585 5.744 5.585 5.710 159,055 +0.07(+1.32%)
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.