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 (%)
Sep 30, 2004 6.018 6.018 5.937 6.005 228,909 +0.01(+0.17%)
Sep 29, 2004 5.998 6.046 5.971 5.995 182,013 +0.02(+0.34%)
Sep 28, 2004 5.920 5.974 5.906 5.974 257,339 +0.05(+0.92%)
Sep 27, 2004 5.937 5.950 5.838 5.920 274,925 -0.04(-0.63%)
Sep 24, 2004 5.902 6.005 5.899 5.957 214,254 +0.04(+0.63%)
Sep 23, 2004 5.960 5.960 5.862 5.920 305,700 -0.01(-0.17%)
Sep 22, 2004 6.018 6.039 5.902 5.930 316,545 -0.09(-1.47%)
Sep 21, 2004 6.042 6.080 6.005 6.018 392,750 -0.07(-1.18%)
Sep 20, 2004 6.059 6.111 6.039 6.090 310,097 +0.01(+0.11%)
Sep 17, 2004 6.073 6.124 6.039 6.083 312,734 -0.01(-0.11%)
Sep 16, 2004 6.090 6.107 6.018 6.090 185,237 +0.02(+0.28%)
Sep 15, 2004 6.039 6.090 6.015 6.073 216,598 +0.03(+0.56%)
Sep 14, 2004 6.046 6.117 6.005 6.039 276,097 -0.02(-0.34%)
Sep 13, 2004 6.121 6.124 6.059 6.059 240,632 -0.03(-0.45%)
Sep 10, 2004 6.134 6.134 5.978 6.087 275,511 +0.00(+0.00%)
Sep 09, 2004 6.005 6.100 5.954 6.087 247,960 +0.06(+1.08%)
Sep 08, 2004 6.053 6.083 5.998 6.022 256,753 -0.00(-0.06%)
Sep 07, 2004 5.954 6.059 5.954 6.025 307,166 -0.01(-0.23%)
Sep 03, 2004 5.988 6.039 5.971 6.039 120,463 +0.02(+0.28%)
Sep 02, 2004 6.036 6.087 5.998 6.022 267,011 -0.00(-0.06%)
Sep 01, 2004 5.988 6.083 5.988 6.025 316,545 +0.09(+1.49%)
Aug 31, 2004 5.862 5.960 5.841 5.937 311,269 +0.12(+2.05%)
Aug 30, 2004 5.868 5.885 5.783 5.817 305,993 -0.05(-0.87%)
Aug 27, 2004 5.831 5.868 5.821 5.868 137,462 +0.00(+0.06%)
Aug 26, 2004 5.810 5.865 5.769 5.865 318,889 +0.09(+1.54%)
Aug 25, 2004 5.800 5.817 5.735 5.776 313,321 -0.01(-0.12%)
Aug 24, 2004 5.698 5.783 5.698 5.783 281,959 +0.05(+0.95%)
Aug 23, 2004 5.728 5.732 5.681 5.728 308,045 +0.01(+0.24%)
Aug 20, 2004 5.776 5.783 5.708 5.715 193,444 -0.03(-0.59%)
Aug 19, 2004 5.766 5.834 5.732 5.749 399,784 -0.02(-0.35%)
Aug 18, 2004 5.694 5.783 5.681 5.769 344,682 +0.04(+0.71%)
Aug 17, 2004 5.698 5.749 5.684 5.728 172,341 -0.02(-0.36%)
Aug 16, 2004 5.735 5.749 5.681 5.749 212,202 +0.05(+0.84%)
Aug 13, 2004 5.691 5.715 5.630 5.701 247,667 +0.00(+0.00%)
Aug 12, 2004 5.698 5.722 5.630 5.701 188,461 +0.00(+0.06%)
Aug 11, 2004 5.698 5.698 5.612 5.698 203,409 +0.03(+0.60%)
Aug 10, 2004 5.732 5.749 5.636 5.664 201,944 -0.08(-1.31%)
Aug 09, 2004 5.630 5.763 5.630 5.739 167,358 +0.09(+1.63%)
Aug 06, 2004 5.728 5.776 5.612 5.647 180,254 -0.07(-1.25%)
Aug 05, 2004 5.732 5.766 5.715 5.718 240,046 +0.00(+0.06%)
Aug 04, 2004 5.606 5.728 5.585 5.715 266,718 +0.10(+1.82%)
Aug 03, 2004 5.568 5.612 5.527 5.612 340,579 +0.07(+1.29%)
Aug 02, 2004 5.544 5.544 5.442 5.541 331,200 +0.02(+0.37%)
Jul 30, 2004 5.514 5.520 5.466 5.520 283,425 +0.06(+1.06%)
Jul 29, 2004 5.473 5.510 5.438 5.462 242,098 +0.03(+0.57%)
Jul 28, 2004 5.493 5.500 5.394 5.432 298,373 -0.03(-0.50%)
Jul 27, 2004 5.459 5.514 5.425 5.459 209,271 -0.03(-0.62%)
Jul 26, 2004 5.534 5.578 5.425 5.493 222,754 +0.00(+0.00%)
Jul 23, 2004 5.595 5.653 5.476 5.493 251,770 -0.13(-2.25%)
Jul 22, 2004 5.578 5.647 5.527 5.619 230,960 +0.04(+0.73%)
Jul 21, 2004 5.701 5.742 5.578 5.578 265,546 -0.15(-2.68%)
Jul 20, 2004 5.688 5.752 5.681 5.732 182,892 +0.00(+0.00%)
Jul 19, 2004 5.698 5.763 5.684 5.732 246,494 +0.00(+0.00%)
Jul 16, 2004 5.595 5.732 5.582 5.732 162,082 +0.10(+1.82%)
Jul 15, 2004 5.575 5.657 5.517 5.630 326,803 +0.02(+0.43%)
Jul 14, 2004 5.527 5.694 5.476 5.606 261,149 +0.07(+1.23%)
Jul 13, 2004 5.527 5.630 5.479 5.537 288,407 -0.04(-0.73%)
Jul 12, 2004 5.612 5.664 5.493 5.578 336,768 -0.05(-0.91%)
Jul 09, 2004 5.647 5.691 5.595 5.630 259,391 -0.04(-0.66%)
Jul 08, 2004 5.664 5.752 5.633 5.667 257,339 -0.03(-0.54%)
Jul 07, 2004 5.766 5.773 5.664 5.698 152,996 -0.07(-1.18%)
Jul 06, 2004 5.749 5.773 5.633 5.766 219,236 +0.02(+0.30%)
Jul 02, 2004 5.623 5.783 5.623 5.749 157,979 +0.08(+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.