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 )

20.47 +0.15 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2006 6.029 6.053 5.988 6.039 333,823 +0.01(+0.17%)
Feb 27, 2006 6.005 6.043 5.978 6.029 481,831 +0.06(+1.09%)
Feb 24, 2006 5.964 5.991 5.940 5.964 476,848 +0.00(+0.06%)
Feb 23, 2006 5.981 5.981 5.944 5.961 546,896 -0.02(-0.34%)
Feb 22, 2006 5.920 6.005 5.920 5.981 504,691 +0.06(+1.04%)
Feb 21, 2006 5.937 5.954 5.913 5.920 268,758 +0.00(+0.00%)
Feb 17, 2006 5.882 5.920 5.865 5.920 212,486 +0.05(+0.87%)
Feb 16, 2006 5.855 5.896 5.848 5.869 282,533 +0.02(+0.29%)
Feb 15, 2006 5.841 5.896 5.831 5.852 237,398 +0.01(+0.12%)
Feb 14, 2006 5.845 5.865 5.814 5.845 213,658 +0.00(+0.00%)
Feb 13, 2006 5.828 5.869 5.824 5.845 200,176 +0.00(+0.06%)
Feb 10, 2006 5.821 5.852 5.800 5.841 267,000 -0.01(-0.12%)
Feb 09, 2006 5.831 5.879 5.824 5.848 225,382 -0.01(-0.23%)
Feb 08, 2006 5.855 5.886 5.841 5.862 194,022 +0.00(+0.06%)
Feb 07, 2006 5.916 5.933 5.821 5.858 378,958 -0.05(-0.92%)
Feb 06, 2006 5.920 5.920 5.886 5.913 178,195 +0.00(+0.06%)
Feb 03, 2006 5.910 5.913 5.872 5.910 220,399 -0.02(-0.35%)
Feb 02, 2006 5.906 5.937 5.889 5.930 293,084 -0.02(-0.29%)
Feb 01, 2006 5.920 5.971 5.900 5.947 280,482 -0.01(-0.17%)
Jan 31, 2006 6.005 6.005 5.944 5.957 244,432 +0.00(+0.00%)
Jan 30, 2006 6.032 6.032 5.944 5.957 242,674 -0.06(-1.02%)
Jan 27, 2006 5.971 6.022 5.964 6.019 286,929 +0.05(+0.86%)
Jan 26, 2006 5.985 5.988 5.947 5.968 259,086 +0.02(+0.29%)
Jan 25, 2006 5.985 5.985 5.910 5.950 339,099 -0.02(-0.29%)
Jan 24, 2006 5.903 5.991 5.903 5.968 252,345 +0.06(+0.98%)
Jan 23, 2006 5.913 5.930 5.886 5.910 300,118 +0.02(+0.41%)
Jan 20, 2006 5.954 5.998 5.886 5.886 320,341 -0.08(-1.32%)
Jan 19, 2006 5.899 5.981 5.899 5.964 262,897 +0.06(+1.10%)
Jan 18, 2006 5.879 5.920 5.852 5.899 261,138 +0.01(+0.12%)
Jan 17, 2006 5.858 5.920 5.852 5.892 347,598 -0.02(-0.35%)
Jan 13, 2006 5.988 6.008 5.886 5.913 212,486 -0.02(-0.29%)
Jan 12, 2006 5.988 6.015 5.889 5.930 280,775 -0.06(-1.08%)
Jan 11, 2006 5.978 6.063 5.968 5.995 396,836 -0.03(-0.45%)
Jan 10, 2006 6.026 6.046 5.971 6.022 353,167 -0.01(-0.17%)
Jan 09, 2006 6.015 6.049 6.005 6.032 211,021 +0.02(+0.40%)
Jan 06, 2006 6.022 6.022 5.954 6.008 256,156 +0.01(+0.23%)
Jan 05, 2006 5.947 6.019 5.947 5.995 424,093 +0.04(+0.75%)
Jan 04, 2006 5.862 5.950 5.845 5.950 737,401 +0.08(+1.40%)
Jan 03, 2006 5.742 5.869 5.742 5.869 315,945 +0.12(+2.08%)
Dec 30, 2005 5.821 5.834 5.718 5.749 643,027 -0.02(-0.41%)
Dec 29, 2005 5.824 5.831 5.725 5.773 535,465 -0.02(-0.41%)
Dec 28, 2005 5.783 5.841 5.783 5.797 749,124 +0.01(+0.12%)
Dec 27, 2005 5.831 5.879 5.783 5.790 589,393 -0.02(-0.29%)
Dec 23, 2005 5.821 5.821 5.770 5.807 487,106 -0.00(-0.06%)
Dec 22, 2005 5.821 5.841 5.773 5.811 436,696 +0.00(+0.00%)
Dec 21, 2005 5.807 5.831 5.787 5.811 551,292 +0.00(+0.06%)
Dec 20, 2005 5.794 5.821 5.766 5.807 566,239 +0.02(+0.35%)
Dec 19, 2005 5.804 5.817 5.770 5.787 763,778 +0.03(+0.47%)
Dec 16, 2005 5.759 5.807 5.749 5.759 431,420 -0.00(-0.06%)
Dec 15, 2005 5.729 5.800 5.725 5.763 608,150 +0.00(+0.00%)
Dec 14, 2005 5.756 5.780 5.739 5.763 439,920 +0.04(+0.72%)
Dec 13, 2005 5.678 5.732 5.678 5.722 612,840 +0.05(+0.90%)
Dec 12, 2005 5.684 5.715 5.667 5.671 566,532 -0.04(-0.66%)
Dec 09, 2005 5.684 5.712 5.664 5.708 641,855 +0.02(+0.42%)
Dec 08, 2005 5.667 5.732 5.664 5.684 407,680 -0.04(-0.77%)
Dec 07, 2005 5.739 5.749 5.691 5.729 541,034 -0.01(-0.18%)
Dec 06, 2005 5.753 5.780 5.732 5.739 468,056 -0.02(-0.30%)
Dec 05, 2005 5.766 5.783 5.753 5.756 392,733 -0.04(-0.71%)
Dec 02, 2005 5.780 5.797 5.746 5.797 330,599 +0.02(+0.30%)
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.