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%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Nov 01, 2005 5.800 5.814 5.749 5.749 261,442 -0.04(-0.65%)
Oct 31, 2005 5.746 5.797 5.728 5.786 271,994 +0.08(+1.44%)
Oct 28, 2005 5.698 5.715 5.636 5.705 254,408 +0.08(+1.39%)
Oct 27, 2005 5.698 5.715 5.623 5.626 298,080 -0.07(-1.26%)
Oct 26, 2005 5.722 5.722 5.674 5.698 219,236 -0.01(-0.24%)
Oct 25, 2005 5.715 5.725 5.677 5.711 243,270 +0.02(+0.42%)
Oct 24, 2005 5.568 5.694 5.568 5.688 301,011 +0.10(+1.83%)
Oct 21, 2005 5.551 5.585 5.548 5.585 296,907 +0.04(+0.74%)
Oct 20, 2005 5.612 5.623 5.544 5.544 231,253 -0.08(-1.40%)
Oct 19, 2005 5.585 5.630 5.554 5.623 257,046 -0.02(-0.30%)
Oct 18, 2005 5.636 5.681 5.616 5.640 390,991 -0.03(-0.54%)
Oct 17, 2005 5.650 5.694 5.636 5.670 336,768 +0.02(+0.30%)
Oct 14, 2005 5.633 5.677 5.585 5.653 258,511 +0.04(+0.67%)
Oct 13, 2005 5.698 5.698 5.517 5.616 571,833 -0.08(-1.44%)
Oct 12, 2005 5.749 5.752 5.691 5.698 228,615 -0.06(-1.01%)
Oct 11, 2005 5.810 5.821 5.705 5.756 270,235 -0.07(-1.23%)
Oct 10, 2005 5.913 5.913 5.800 5.827 320,062 -0.06(-0.99%)
Oct 07, 2005 5.872 5.909 5.862 5.885 208,099 +0.01(+0.12%)
Oct 06, 2005 5.960 5.974 5.872 5.879 339,699 -0.10(-1.71%)
Oct 05, 2005 6.039 6.046 5.960 5.981 268,477 -0.08(-1.24%)
Oct 04, 2005 6.107 6.107 6.039 6.056 220,702 -0.04(-0.62%)
Oct 03, 2005 6.056 6.107 6.042 6.094 436,715 +0.04(+0.73%)
Sep 30, 2005 6.070 6.070 6.022 6.049 208,978 +0.03(+0.51%)
Sep 29, 2005 5.978 6.018 5.947 6.018 221,874 +0.02(+0.40%)
Sep 28, 2005 5.974 6.005 5.971 5.995 281,080 +0.04(+0.63%)
Sep 27, 2005 6.008 6.018 5.923 5.957 454,300 -0.06(-1.08%)
Sep 26, 2005 6.039 6.080 6.008 6.022 291,924 -0.03(-0.51%)
Sep 23, 2005 6.053 6.080 6.008 6.053 261,735 +0.00(+0.06%)
Sep 22, 2005 6.107 6.107 6.008 6.049 308,924 -0.03(-0.45%)
Sep 21, 2005 6.117 6.134 6.059 6.076 423,232 -0.05(-0.89%)
Sep 20, 2005 6.155 6.169 6.113 6.131 368,130 -0.01(-0.22%)
Sep 19, 2005 6.158 6.186 6.145 6.145 302,769 +0.00(+0.00%)
Sep 16, 2005 6.179 6.182 6.145 6.145 92,032 -0.02(-0.39%)
Sep 15, 2005 6.192 6.196 6.148 6.169 260,270 -0.02(-0.39%)
Sep 14, 2005 6.210 6.227 6.172 6.192 330,613 -0.01(-0.11%)
Sep 13, 2005 6.233 6.233 6.162 6.199 295,149 -0.03(-0.44%)
Sep 12, 2005 6.216 6.244 6.216 6.227 250,305 +0.00(+0.05%)
Sep 09, 2005 6.210 6.230 6.203 6.223 269,063 +0.02(+0.33%)
Sep 08, 2005 6.196 6.237 6.182 6.203 330,320 -0.03(-0.55%)
Sep 07, 2005 6.244 6.257 6.227 6.237 230,960 +0.00(+0.00%)
Sep 06, 2005 6.227 6.244 6.199 6.237 411,215 +0.03(+0.49%)
Sep 02, 2005 6.175 6.223 6.175 6.206 180,254 +0.03(+0.55%)
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.