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 )

20.68 +0.51 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 6.015 6.015 5.940 5.984 573,591 +0.01(+0.17%)
Nov 29, 2004 5.995 6.008 5.940 5.974 381,905 -0.02(-0.34%)
Nov 26, 2004 5.954 5.995 5.954 5.995 95,549 +0.02(+0.40%)
Nov 24, 2004 5.950 6.012 5.933 5.971 404,767 +0.02(+0.34%)
Nov 23, 2004 5.937 5.950 5.892 5.950 563,919 +0.03(+0.52%)
Nov 22, 2004 5.937 5.967 5.889 5.920 711,347 -0.04(-0.74%)
Nov 19, 2004 5.971 5.998 5.902 5.964 464,559 -0.03(-0.51%)
Nov 18, 2004 6.056 6.056 5.957 5.995 566,850 -0.01(-0.23%)
Nov 17, 2004 6.022 6.053 5.988 6.008 578,281 -0.02(-0.34%)
Nov 16, 2004 6.063 6.073 6.005 6.029 455,766 -0.04(-0.73%)
Nov 15, 2004 6.066 6.104 6.046 6.073 447,559 +0.00(+0.00%)
Nov 12, 2004 6.063 6.094 6.049 6.073 388,060 -0.01(-0.11%)
Nov 11, 2004 6.039 6.080 6.012 6.080 365,492 +0.06(+1.08%)
Nov 10, 2004 6.005 6.056 5.988 6.015 309,217 +0.03(+0.51%)
Nov 09, 2004 6.005 6.059 5.960 5.984 418,836 -0.07(-1.18%)
Nov 08, 2004 5.988 6.056 5.947 6.056 397,146 +0.02(+0.28%)
Nov 05, 2004 6.128 6.141 6.025 6.039 446,680 -0.05(-0.90%)
Nov 04, 2004 6.015 6.107 6.005 6.094 407,405 +0.10(+1.59%)
Nov 03, 2004 5.991 6.046 5.971 5.998 486,248 +0.03(+0.51%)
Nov 02, 2004 5.964 6.008 5.947 5.967 283,718 +0.01(+0.23%)
Nov 01, 2004 5.902 5.967 5.889 5.954 365,492 +0.06(+1.10%)
Oct 29, 2004 5.868 5.902 5.855 5.889 305,700 +0.01(+0.17%)
Oct 28, 2004 5.885 5.913 5.841 5.879 371,940 +0.00(+0.06%)
Oct 27, 2004 5.851 5.879 5.834 5.875 376,337 +0.01(+0.23%)
Oct 26, 2004 5.855 5.896 5.814 5.862 544,281 -0.01(-0.17%)
Oct 25, 2004 5.920 5.933 5.855 5.872 378,095 -0.05(-0.81%)
Oct 22, 2004 5.940 5.943 5.885 5.920 228,029 -0.02(-0.34%)
Oct 21, 2004 5.998 5.998 5.937 5.940 240,926 -0.03(-0.51%)
Oct 20, 2004 6.032 6.032 5.947 5.971 278,442 -0.05(-0.91%)
Oct 19, 2004 6.053 6.073 5.995 6.025 313,907 -0.06(-1.01%)
Oct 18, 2004 6.049 6.087 6.036 6.087 339,113 +0.02(+0.34%)
Oct 15, 2004 6.053 6.083 6.015 6.066 287,235 +0.01(+0.23%)
Oct 14, 2004 6.039 6.059 5.971 6.053 262,029 +0.01(+0.23%)
Oct 13, 2004 6.032 6.073 6.008 6.039 379,561 -0.01(-0.23%)
Oct 12, 2004 6.063 6.073 6.012 6.053 256,753 +0.02(+0.34%)
Oct 11, 2004 6.063 6.114 6.032 6.032 288,114 -0.04(-0.73%)
Oct 08, 2004 6.107 6.124 6.056 6.076 208,685 -0.02(-0.34%)
Oct 07, 2004 6.073 6.100 6.053 6.097 251,477 +0.00(+0.00%)
Oct 06, 2004 6.097 6.104 6.056 6.097 256,753 +0.02(+0.28%)
Oct 05, 2004 6.073 6.100 6.022 6.080 221,288 +0.00(+0.00%)
Oct 04, 2004 6.053 6.107 6.049 6.080 332,958 +0.04(+0.68%)
Oct 01, 2004 5.998 6.039 5.937 6.039 356,406 +0.03(+0.57%)
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%)
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.