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 (%)
Dec 31, 2007 6.165 6.210 6.073 6.107 614,478 +0.04(+0.73%)
Dec 28, 2007 6.124 6.141 5.978 6.063 534,023 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.001 6.039 586,780 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.081 6.104 547,066 -0.01(-0.22%)
Dec 24, 2007 6.073 6.124 6.070 6.117 296,614 +0.09(+1.47%)
Dec 21, 2007 5.974 6.042 5.974 6.029 367,251 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,733 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.960 445,801 -0.03(-0.57%)
Dec 18, 2007 6.001 6.022 5.907 5.995 506,472 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,302 -0.06(-1.01%)
Dec 14, 2007 6.066 6.100 6.032 6.066 268,770 -0.06(-1.06%)
Dec 13, 2007 6.059 6.158 6.053 6.131 394,215 +0.00(+0.06%)
Dec 12, 2007 6.274 6.346 6.104 6.128 317,131 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.233 425,753 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,602 +0.07(+1.05%)
Dec 07, 2007 6.452 6.540 6.452 6.489 344,096 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.390 6.476 316,838 +0.09(+1.39%)
Dec 05, 2007 6.373 6.407 6.349 6.387 432,318 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,512 -0.06(-0.91%)
Dec 03, 2007 6.237 6.380 6.227 6.363 296,907 +0.12(+1.86%)
Nov 30, 2007 6.210 6.274 6.182 6.247 234,477 +0.06(+1.05%)
Nov 29, 2007 6.148 6.182 6.090 6.182 284,011 -0.01(-0.17%)
Nov 28, 2007 6.117 6.203 6.076 6.192 493,869 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,460 +0.08(+1.25%)
Nov 26, 2007 6.083 6.134 5.971 6.005 165,175 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,722 +0.10(+1.59%)
Nov 21, 2007 6.001 6.053 5.988 6.025 260,856 -0.04(-0.73%)
Nov 20, 2007 6.042 6.114 5.974 6.070 347,613 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,218 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.076 6.141 150,358 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.124 6.169 320,651 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,733 +0.01(+0.11%)
Nov 13, 2007 6.134 6.227 6.107 6.223 218,650 +0.17(+2.88%)
Nov 12, 2007 6.152 6.158 6.049 6.049 552,488 -0.11(-1.83%)
Nov 09, 2007 6.094 6.216 6.080 6.162 377,509 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,920 +0.04(+0.61%)
Nov 07, 2007 6.278 6.298 6.141 6.141 313,614 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,907 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,221 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.424 283,132 -0.02(-0.26%)
Nov 01, 2007 6.523 6.523 6.418 6.442 368,423 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,699 +0.08(+1.21%)
Oct 30, 2007 6.489 6.503 6.455 6.476 240,339 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,081 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,184 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,221 +0.09(+1.41%)
Oct 24, 2007 6.278 6.315 6.237 6.305 304,235 -0.02(-0.32%)
Oct 23, 2007 6.346 6.356 6.298 6.326 163,841 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,305 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,720 -0.15(-2.28%)
Oct 18, 2007 6.414 6.448 6.407 6.442 156,220 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,662 +0.00(+0.00%)
Oct 16, 2007 6.465 6.476 6.445 6.462 319,476 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.448 6.500 386,888 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,082 +0.02(+0.36%)
Oct 11, 2007 6.609 6.639 6.571 6.571 301,304 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,615 -0.02(-0.26%)
Oct 09, 2007 6.588 6.629 6.575 6.626 150,945 +0.03(+0.41%)
Oct 08, 2007 6.588 6.609 6.571 6.598 340,286 +0.00(+0.00%)
Oct 05, 2007 6.540 6.605 6.540 6.598 185,237 +0.08(+1.20%)
Oct 04, 2007 6.506 6.530 6.506 6.520 271,408 +0.03(+0.47%)
Oct 03, 2007 6.489 6.510 6.482 6.489 273,166 -0.03(-0.47%)
Oct 02, 2007 6.523 6.547 6.503 6.520 2,099,749 -0.02(-0.31%)
Oct 01, 2007 6.435 6.554 6.414 6.540 224,805 +0.08(+1.27%)
Sep 28, 2007 6.469 6.500 6.452 6.459 266,132 -0.02(-0.26%)
Sep 27, 2007 6.496 6.500 6.459 6.476 307,459 +0.02(+0.26%)
Sep 26, 2007 6.472 6.482 6.448 6.459 225,245 -0.01(-0.16%)
Sep 25, 2007 6.411 6.472 6.411 6.469 283,132 -0.03(-0.42%)
Sep 24, 2007 6.540 6.554 6.486 6.496 278,090 -0.04(-0.68%)
Sep 21, 2007 6.530 6.571 6.517 6.540 229,788 +0.03(+0.42%)
Sep 20, 2007 6.585 6.588 6.496 6.513 528,747 -0.09(-1.29%)
Sep 19, 2007 6.581 6.619 6.568 6.598 345,268 +0.08(+1.15%)
Sep 18, 2007 6.390 6.523 6.346 6.523 412,094 +0.21(+3.30%)
Sep 17, 2007 6.346 6.346 6.312 6.315 154,169 -0.05(-0.80%)
Sep 14, 2007 6.343 6.370 6.329 6.366 141,859 +0.00(+0.05%)
Sep 13, 2007 6.356 6.428 6.349 6.363 265,546 +0.04(+0.59%)
Sep 12, 2007 6.336 6.356 6.312 6.326 181,427 -0.04(-0.64%)
Sep 11, 2007 6.285 6.366 6.285 6.366 176,444 +0.07(+1.14%)
Sep 10, 2007 6.312 6.353 6.254 6.295 241,219 +0.01(+0.11%)
Sep 07, 2007 6.291 6.305 6.230 6.288 315,079 -0.06(-0.97%)
Sep 06, 2007 6.377 6.377 6.315 6.349 155,048 +0.01(+0.11%)
Sep 05, 2007 6.411 6.411 6.295 6.343 234,184 -0.11(-1.69%)
Sep 04, 2007 6.401 6.465 6.380 6.452 260,856 +0.04(+0.69%)
Aug 31, 2007 6.394 6.423 6.322 6.407 254,115 +0.08(+1.19%)
Aug 30, 2007 6.315 6.360 6.264 6.332 216,892 -0.02(-0.32%)
Aug 29, 2007 6.295 6.353 6.271 6.353 219,236 +0.10(+1.58%)
Aug 28, 2007 6.387 6.397 6.220 6.254 303,062 -0.16(-2.45%)
Aug 27, 2007 6.500 6.500 6.356 6.411 308,631 -0.08(-1.16%)
Aug 24, 2007 6.459 6.486 6.421 6.486 162,375 +0.04(+0.69%)
Aug 23, 2007 6.448 6.465 6.363 6.442 233,012 +0.03(+0.43%)
Aug 22, 2007 6.377 6.431 6.332 6.414 313,614 +0.10(+1.62%)
Aug 21, 2007 6.250 6.343 6.246 6.312 323,579 +0.06(+0.98%)
Aug 20, 2007 6.240 6.278 6.210 6.250 331,200 +0.06(+1.05%)
Aug 17, 2007 6.094 6.196 5.978 6.186 397,440 +0.29(+4.92%)
Aug 16, 2007 5.834 5.916 5.551 5.896 955,790 -0.07(-1.20%)
Aug 15, 2007 6.039 6.128 5.756 5.967 529,040 -0.14(-2.24%)
Aug 14, 2007 6.199 6.199 6.090 6.104 256,753 -0.09(-1.49%)
Aug 13, 2007 6.264 6.315 6.196 6.196 270,528 -0.01(-0.16%)
Aug 10, 2007 6.192 6.288 6.148 6.206 392,750 -0.10(-1.57%)
Aug 09, 2007 6.244 6.438 6.220 6.305 370,475 -0.11(-1.70%)
Aug 08, 2007 6.370 6.442 6.346 6.414 278,735 +0.05(+0.86%)
Aug 07, 2007 6.295 6.363 6.206 6.360 223,340 +0.10(+1.58%)
Aug 06, 2007 6.179 6.261 6.025 6.261 495,627 +0.00(+0.05%)
Aug 03, 2007 6.319 6.390 6.244 6.257 147,721 -0.13(-2.08%)
Aug 02, 2007 6.397 6.465 6.373 6.390 104,049 +0.03(+0.48%)
Aug 01, 2007 6.343 6.387 6.263 6.360 320,941 +0.01(+0.11%)
Jul 31, 2007 6.465 6.476 6.349 6.353 185,237 -0.03(-0.43%)
Jul 30, 2007 6.363 6.431 6.281 6.380 220,702 +0.06(+1.03%)
Jul 27, 2007 6.336 6.428 6.309 6.315 231,546 -0.08(-1.17%)
Jul 26, 2007 6.407 6.482 6.291 6.390 461,628 -0.14(-2.09%)
Jul 25, 2007 6.503 6.544 6.418 6.527 368,130 +0.01(+0.16%)
Jul 24, 2007 6.670 6.670 6.438 6.517 269,356 -0.17(-2.50%)
Jul 23, 2007 6.697 6.735 6.653 6.684 319,769 +0.05(+0.72%)
Jul 20, 2007 6.667 6.711 6.636 6.636 170,582 -0.06(-0.97%)
Jul 19, 2007 6.725 6.786 6.694 6.701 206,340 -0.00(-0.05%)
Jul 18, 2007 6.646 6.721 6.506 6.704 411,801 +0.02(+0.26%)
Jul 17, 2007 6.742 6.769 6.660 6.687 379,268 -0.05(-0.71%)
Jul 16, 2007 6.807 6.807 6.721 6.735 210,150 -0.08(-1.15%)
Jul 13, 2007 6.790 6.813 6.735 6.813 140,100 +0.07(+1.06%)
Jul 12, 2007 6.619 6.745 6.619 6.742 319,183 +0.10(+1.49%)
Jul 11, 2007 6.585 6.646 6.585 6.643 248,839 +0.03(+0.46%)
Jul 10, 2007 6.708 6.725 6.612 6.612 259,684 -0.16(-2.42%)
Jul 09, 2007 6.851 6.909 6.745 6.776 386,888 -0.05(-0.70%)
Jul 06, 2007 6.772 6.824 6.738 6.824 173,806 +0.04(+0.65%)
Jul 05, 2007 6.752 6.807 6.742 6.779 127,497 +0.03(+0.40%)
Jul 03, 2007 6.714 6.810 6.714 6.752 109,911 +0.00(+0.05%)
Jul 02, 2007 6.626 6.800 6.626 6.749 216,012 +0.09(+1.33%)
Jun 29, 2007 6.704 6.714 6.660 6.660 98,773 +0.01(+0.10%)
Jun 28, 2007 6.653 6.710 6.636 6.653 166,479 +0.00(+0.05%)
Jun 27, 2007 6.554 6.656 6.544 6.650 412,388 +0.08(+1.19%)
Jun 26, 2007 6.551 6.575 6.530 6.571 568,608 +0.05(+0.78%)
Jun 25, 2007 6.619 6.622 6.520 6.520 259,391 -0.09(-1.39%)
Jun 22, 2007 6.639 6.646 6.575 6.612 209,271 -0.05(-0.77%)
Jun 21, 2007 6.660 6.711 6.638 6.663 187,875 -0.01(-0.20%)
Jun 20, 2007 6.854 6.854 6.677 6.677 397,733 -0.14(-2.05%)
Jun 19, 2007 6.837 6.875 6.793 6.817 211,616 -0.03(-0.50%)
Jun 18, 2007 6.851 6.865 6.807 6.851 184,944 +0.00(+0.05%)
Jun 15, 2007 6.704 6.848 6.704 6.848 204,875 +0.15(+2.19%)
Jun 14, 2007 6.694 6.776 6.694 6.701 110,790 +0.00(+0.05%)
Jun 13, 2007 6.592 6.711 6.592 6.697 229,788 +0.09(+1.34%)
Jun 12, 2007 6.656 6.691 6.598 6.609 278,149 -0.10(-1.53%)
Jun 11, 2007 6.691 6.732 6.646 6.711 242,098 +0.04(+0.56%)
Jun 08, 2007 6.656 6.722 6.554 6.674 297,200 -0.03(-0.51%)
Jun 07, 2007 6.810 6.854 6.701 6.708 462,800 -0.16(-2.33%)
Jun 06, 2007 6.970 6.974 6.841 6.868 356,699 -0.13(-1.85%)
Jun 05, 2007 7.008 7.011 6.981 6.998 226,271 -0.02(-0.29%)
Jun 04, 2007 7.032 7.035 6.994 7.018 195,202 -0.01(-0.19%)
Jun 01, 2007 7.032 7.059 7.011 7.032 235,064 +0.01(+0.10%)
May 31, 2007 7.045 7.045 6.994 7.025 230,081 +0.01(+0.19%)
May 30, 2007 6.981 7.018 6.916 7.011 264,666 +0.03(+0.39%)
May 29, 2007 7.042 7.045 6.967 6.984 294,855 +0.01(+0.15%)
May 25, 2007 6.998 7.035 6.906 6.974 292,511 -0.02(-0.34%)
May 24, 2007 7.127 7.127 6.947 6.998 371,647 -0.13(-1.77%)
May 23, 2007 7.144 7.161 7.103 7.124 252,649 -0.01(-0.10%)
May 22, 2007 7.144 7.168 7.120 7.131 329,148 -0.04(-0.57%)
May 21, 2007 7.131 7.172 7.127 7.172 235,650 +0.03(+0.38%)
May 18, 2007 7.421 7.421 7.110 7.144 218,650 +0.03(+0.38%)
May 17, 2007 7.127 7.165 7.083 7.117 385,423 -0.04(-0.62%)
May 16, 2007 7.120 7.161 7.117 7.161 339,406 +0.03(+0.38%)
May 15, 2007 7.144 7.185 7.131 7.134 279,321 -0.03(-0.38%)
May 14, 2007 7.199 7.206 7.144 7.161 303,062 -0.03(-0.43%)
May 11, 2007 7.178 7.199 7.138 7.192 340,872 +0.02(+0.29%)
May 10, 2007 7.216 7.216 7.144 7.172 439,646 -0.04(-0.61%)
May 09, 2007 7.117 7.216 7.114 7.216 352,596 +0.03(+0.48%)
May 08, 2007 7.165 7.182 7.138 7.182 339,699 +0.03(+0.38%)
May 07, 2007 7.134 7.178 7.134 7.155 300,717 +0.00(+0.00%)
May 04, 2007 7.196 7.226 6.960 7.155 268,477 -0.02(-0.24%)
May 03, 2007 7.131 7.189 7.131 7.172 361,095 +0.04(+0.53%)
May 02, 2007 7.049 7.134 7.049 7.134 340,286 +0.08(+1.06%)
May 01, 2007 7.090 7.100 7.049 7.059 493,869 -0.02(-0.24%)
Apr 30, 2007 7.107 7.120 7.066 7.076 232,133 -0.02(-0.29%)
Apr 27, 2007 7.120 7.120 7.076 7.097 205,461 -0.01(-0.10%)
Apr 26, 2007 7.080 7.107 7.076 7.103 296,321 +0.02(+0.24%)
Apr 25, 2007 7.015 7.086 7.015 7.086 369,595 +0.06(+0.87%)
Apr 24, 2007 6.994 7.033 6.977 7.025 294,855 +0.02(+0.24%)
Apr 23, 2007 6.991 7.045 6.991 7.008 318,889 +0.02(+0.29%)
Apr 20, 2007 6.987 7.022 6.974 6.987 362,268 +0.02(+0.24%)
Apr 19, 2007 6.943 6.991 6.943 6.970 284,890 -0.03(-0.49%)
Apr 18, 2007 6.970 7.022 6.967 7.005 255,580 +0.01(+0.20%)
Apr 17, 2007 6.964 7.008 6.964 6.991 293,097 +0.00(+0.00%)
Apr 16, 2007 6.984 7.008 6.964 6.991 274,339 +0.02(+0.34%)
Apr 13, 2007 6.984 6.994 6.950 6.967 289,580 -0.03(-0.49%)
Apr 12, 2007 6.916 7.001 6.916 7.001 240,926 +0.05(+0.69%)
Apr 11, 2007 6.970 6.991 6.940 6.953 220,995 -0.04(-0.59%)
Apr 10, 2007 6.991 7.005 6.964 6.994 317,131 -0.03(-0.49%)
Apr 09, 2007 7.008 7.032 7.008 7.028 222,460 +0.02(+0.29%)
Apr 05, 2007 7.015 7.025 6.987 7.008 197,840 -0.01(-0.19%)
Apr 04, 2007 6.994 7.025 6.987 7.022 267,891 +0.01(+0.15%)
Apr 03, 2007 6.987 7.022 6.985 7.011 259,391 +0.04(+0.59%)
Apr 02, 2007 6.926 6.977 6.919 6.970 301,597 +0.06(+0.84%)
Mar 30, 2007 6.899 6.933 6.885 6.912 198,720 +0.02(+0.35%)
Mar 29, 2007 6.861 6.902 6.858 6.888 210,443 +0.04(+0.55%)
Mar 28, 2007 6.875 6.885 6.848 6.851 179,375 -0.02(-0.35%)
Mar 27, 2007 6.892 6.909 6.830 6.875 325,631 -0.04(-0.54%)
Mar 26, 2007 6.906 6.912 6.858 6.912 391,285 +0.02(+0.30%)
Mar 23, 2007 6.878 6.902 6.868 6.892 243,857 -0.01(-0.20%)
Mar 22, 2007 6.868 6.916 6.837 6.906 382,785 +0.04(+0.55%)
Mar 21, 2007 6.755 6.868 6.755 6.868 323,579 +0.09(+1.36%)
Mar 20, 2007 6.728 6.776 6.711 6.776 220,116 +0.04(+0.56%)
Mar 19, 2007 6.708 6.745 6.708 6.738 244,150 +0.02(+0.25%)
Mar 16, 2007 6.721 6.749 6.694 6.721 136,876 +0.03(+0.46%)
Mar 15, 2007 6.670 6.701 6.639 6.691 128,669 +0.04(+0.56%)
Mar 14, 2007 6.605 6.656 6.554 6.653 282,838 +0.04(+0.67%)
Mar 13, 2007 6.708 6.731 6.605 6.609 282,545 -0.10(-1.48%)
Mar 12, 2007 6.711 6.732 6.684 6.708 163,548 +0.00(+0.00%)
Mar 09, 2007 6.708 6.735 6.684 6.708 182,013 -0.01(-0.15%)
Mar 08, 2007 6.704 6.738 6.680 6.718 258,218 -0.01(-0.15%)
Mar 07, 2007 6.684 6.755 6.680 6.728 210,443 +0.02(+0.31%)
Mar 06, 2007 6.639 6.721 6.636 6.708 222,167 +0.10(+1.50%)
Mar 05, 2007 6.691 6.732 6.568 6.609 340,872 -0.16(-2.37%)
Mar 02, 2007 6.807 6.848 6.738 6.769 243,270 -0.04(-0.55%)
Mar 01, 2007 6.810 6.813 6.742 6.807 312,002 -0.02(-0.30%)
Feb 28, 2007 6.820 6.837 6.786 6.827 242,098 +0.02(+0.35%)
Feb 27, 2007 6.940 6.940 6.755 6.803 332,665 -0.17(-2.45%)
Feb 26, 2007 6.919 6.991 6.919 6.974 378,133 +0.06(+0.89%)
Feb 23, 2007 6.861 6.926 6.861 6.912 329,148 +0.05(+0.70%)
Feb 22, 2007 6.858 6.929 6.841 6.865 493,575 -0.03(-0.45%)
Feb 21, 2007 6.875 6.906 6.858 6.895 412,388 +0.03(+0.45%)
Feb 20, 2007 6.844 6.882 6.841 6.865 404,767 +0.01(+0.10%)
Feb 16, 2007 6.878 6.912 6.834 6.858 396,267 -0.02(-0.30%)
Feb 15, 2007 6.926 6.929 6.875 6.878 259,098 -0.03(-0.49%)
Feb 14, 2007 6.902 6.936 6.882 6.912 501,949 +0.02(+0.30%)
Feb 13, 2007 6.861 6.940 6.861 6.892 403,976 +0.05(+0.80%)
Feb 12, 2007 6.834 6.875 6.824 6.837 341,267 -0.01(-0.15%)
Feb 09, 2007 6.858 6.909 6.824 6.848 310,976 -0.01(-0.15%)
Feb 08, 2007 6.871 6.909 6.827 6.858 507,937 -0.05(-0.74%)
Feb 07, 2007 6.899 6.940 6.895 6.909 330,613 -0.01(-0.20%)
Feb 06, 2007 6.892 6.924 6.875 6.923 295,442 +0.03(+0.45%)
Feb 05, 2007 6.865 6.902 6.858 6.892 351,716 +0.01(+0.20%)
Feb 02, 2007 6.844 6.892 6.844 6.878 378,095 +0.00(+0.00%)
Feb 01, 2007 6.888 6.912 6.861 6.878 375,164 +0.00(+0.05%)
Jan 31, 2007 6.871 6.885 6.824 6.875 977,772 +0.02(+0.35%)
Jan 30, 2007 6.820 6.854 6.817 6.851 465,731 +0.04(+0.55%)
Jan 29, 2007 6.745 6.813 6.745 6.813 339,113 +0.07(+1.01%)
Jan 26, 2007 6.793 6.796 6.728 6.745 440,818 -0.01(-0.20%)
Jan 25, 2007 6.786 6.800 6.735 6.759 373,406 -0.04(-0.65%)
Jan 24, 2007 6.783 6.807 6.755 6.803 523,765 -0.00(-0.05%)
Jan 23, 2007 6.725 6.810 6.714 6.807 443,456 +0.05(+0.76%)
Jan 22, 2007 6.738 6.772 6.718 6.755 359,337 -0.01(-0.10%)
Jan 19, 2007 6.708 6.762 6.684 6.762 428,801 +0.04(+0.66%)
Jan 18, 2007 6.738 6.790 6.697 6.718 469,835 -0.02(-0.30%)
Jan 17, 2007 6.745 6.790 6.721 6.738 310,097 -0.05(-0.75%)
Jan 16, 2007 6.790 6.807 6.735 6.790 330,906 +0.01(+0.20%)
Jan 12, 2007 6.772 6.793 6.755 6.776 347,613 -0.02(-0.35%)
Jan 11, 2007 6.824 6.906 6.755 6.800 511,454 -0.03(-0.40%)
Jan 10, 2007 6.824 6.827 6.766 6.827 431,439 -0.01(-0.15%)
Jan 09, 2007 6.766 6.875 6.759 6.837 596,160 +0.01(+0.10%)
Jan 08, 2007 7.148 7.148 6.749 6.830 378,974 -0.01(-0.15%)
Jan 05, 2007 6.871 6.909 6.779 6.841 771,725 -0.08(-1.18%)
Jan 04, 2007 6.851 6.943 6.851 6.923 487,420 +0.02(+0.35%)
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.