Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.16 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2006 6.005 6.005 5.943 5.957 244,443 +0.00(+0.00%)
Jan 30, 2006 6.032 6.032 5.943 5.957 242,684 -0.06(-1.02%)
Jan 27, 2006 5.971 6.022 5.964 6.018 286,942 +0.05(+0.86%)
Jan 26, 2006 5.984 5.988 5.947 5.967 259,098 +0.02(+0.29%)
Jan 25, 2006 5.984 5.984 5.909 5.950 339,113 -0.02(-0.29%)
Jan 24, 2006 5.902 5.991 5.902 5.967 252,356 +0.06(+0.98%)
Jan 23, 2006 5.913 5.930 5.885 5.909 300,131 +0.02(+0.41%)
Jan 20, 2006 5.954 5.998 5.885 5.885 320,355 -0.08(-1.32%)
Jan 19, 2006 5.899 5.981 5.899 5.964 262,908 +0.06(+1.10%)
Jan 18, 2006 5.879 5.920 5.851 5.899 261,149 +0.01(+0.12%)
Jan 17, 2006 5.858 5.920 5.851 5.892 347,613 -0.02(-0.35%)
Jan 13, 2006 5.988 6.008 5.885 5.913 212,495 -0.02(-0.29%)
Jan 12, 2006 5.988 6.015 5.889 5.930 280,787 -0.06(-1.08%)
Jan 11, 2006 5.978 6.063 5.967 5.995 396,853 -0.03(-0.45%)
Jan 10, 2006 6.025 6.046 5.971 6.022 353,182 -0.01(-0.17%)
Jan 09, 2006 6.015 6.049 6.005 6.032 211,030 +0.02(+0.40%)
Jan 06, 2006 6.022 6.022 5.954 6.008 256,167 +0.01(+0.23%)
Jan 05, 2006 5.947 6.018 5.947 5.995 424,111 +0.04(+0.75%)
Jan 04, 2006 5.862 5.950 5.844 5.950 737,433 +0.08(+1.40%)
Jan 03, 2006 5.742 5.868 5.742 5.868 315,958 +0.12(+2.08%)
Dec 30, 2005 5.821 5.834 5.718 5.749 643,055 -0.02(-0.41%)
Dec 29, 2005 5.824 5.831 5.725 5.773 535,488 -0.02(-0.41%)
Dec 28, 2005 5.783 5.841 5.783 5.797 749,156 +0.01(+0.12%)
Dec 27, 2005 5.831 5.879 5.783 5.790 589,418 -0.02(-0.29%)
Dec 23, 2005 5.821 5.821 5.769 5.807 487,127 -0.00(-0.06%)
Dec 22, 2005 5.821 5.841 5.773 5.810 436,715 +0.00(+0.00%)
Dec 21, 2005 5.807 5.831 5.786 5.810 551,316 +0.00(+0.06%)
Dec 20, 2005 5.793 5.821 5.766 5.807 566,264 +0.02(+0.35%)
Dec 19, 2005 5.804 5.817 5.769 5.786 763,811 +0.03(+0.47%)
Dec 16, 2005 5.759 5.807 5.749 5.759 431,439 -0.00(-0.06%)
Dec 15, 2005 5.728 5.800 5.725 5.763 608,177 +0.00(+0.00%)
Dec 14, 2005 5.756 5.780 5.739 5.763 439,939 +0.04(+0.72%)
Dec 13, 2005 5.677 5.732 5.677 5.722 612,866 +0.05(+0.90%)
Dec 12, 2005 5.684 5.715 5.667 5.670 566,557 -0.04(-0.66%)
Dec 09, 2005 5.684 5.711 5.664 5.708 641,883 +0.02(+0.42%)
Dec 08, 2005 5.667 5.732 5.664 5.684 407,698 -0.04(-0.77%)
Dec 07, 2005 5.739 5.749 5.691 5.728 541,057 -0.01(-0.18%)
Dec 06, 2005 5.752 5.780 5.732 5.739 468,076 -0.02(-0.30%)
Dec 05, 2005 5.766 5.783 5.752 5.756 392,750 -0.04(-0.71%)
Dec 02, 2005 5.780 5.797 5.746 5.797 330,613 +0.02(+0.30%)
Dec 01, 2005 5.763 5.800 5.735 5.780 429,387 +0.03(+0.53%)
Nov 30, 2005 5.759 5.780 5.725 5.749 408,577 -0.02(-0.35%)
Nov 29, 2005 5.786 5.790 5.756 5.769 393,043 -0.02(-0.29%)
Nov 28, 2005 5.786 5.797 5.776 5.786 277,856 -0.01(-0.18%)
Nov 25, 2005 5.759 5.800 5.759 5.797 197,840 +0.02(+0.41%)
Nov 23, 2005 5.715 5.780 5.701 5.773 491,231 +0.01(+0.24%)
Nov 22, 2005 5.752 5.766 5.708 5.759 425,577 +0.01(+0.12%)
Nov 21, 2005 5.691 5.759 5.688 5.752 422,060 +0.04(+0.78%)
Nov 18, 2005 5.653 5.708 5.650 5.708 422,646 +0.05(+0.90%)
Nov 17, 2005 5.660 5.681 5.636 5.657 367,837 +0.01(+0.24%)
Nov 16, 2005 5.647 5.664 5.616 5.643 447,852 -0.00(-0.06%)
Nov 15, 2005 5.667 5.718 5.619 5.647 479,800 -0.02(-0.36%)
Nov 14, 2005 5.705 5.718 5.667 5.667 312,734 -0.06(-1.13%)
Nov 11, 2005 5.732 5.756 5.698 5.732 236,822 +0.00(+0.00%)
Nov 10, 2005 5.759 5.783 5.732 5.732 163,841 -0.03(-0.47%)
Nov 09, 2005 5.766 5.780 5.735 5.759 264,960 -0.03(-0.53%)
Nov 08, 2005 5.783 5.797 5.773 5.790 206,926 -0.00(-0.06%)
Nov 07, 2005 5.786 5.814 5.756 5.793 196,375 +0.01(+0.18%)
Nov 04, 2005 5.865 5.868 5.766 5.783 220,702 -0.05(-0.88%)
Nov 03, 2005 5.800 5.868 5.800 5.834 230,667 +0.04(+0.65%)
Nov 02, 2005 5.773 5.797 5.749 5.797 289,580 +0.05(+0.83%)
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.