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 )

20.35 -0.12 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2006 6.380 6.391 6.343 6.367 390,388 +0.01(+0.21%)
Aug 30, 2006 6.380 6.394 6.329 6.353 378,372 -0.02(-0.32%)
Aug 29, 2006 6.370 6.374 6.326 6.374 242,967 +0.02(+0.32%)
Aug 28, 2006 6.316 6.353 6.305 6.353 300,411 +0.05(+0.81%)
Aug 25, 2006 6.350 6.357 6.285 6.302 237,984 -0.03(-0.43%)
Aug 24, 2006 6.312 6.329 6.285 6.329 267,000 +0.01(+0.22%)
Aug 23, 2006 6.357 6.363 6.299 6.316 500,881 -0.03(-0.54%)
Aug 22, 2006 6.339 6.357 6.336 6.350 440,799 +0.01(+0.22%)
Aug 21, 2006 6.333 6.357 6.319 6.336 641,269 +0.02(+0.27%)
Aug 18, 2006 6.275 6.326 6.275 6.319 325,617 +0.03(+0.54%)
Aug 17, 2006 6.247 6.285 6.227 6.285 356,391 +0.01(+0.11%)
Aug 16, 2006 6.295 6.302 6.247 6.278 449,592 +0.01(+0.22%)
Aug 15, 2006 6.244 6.268 6.213 6.264 414,714 +0.04(+0.71%)
Aug 14, 2006 6.230 6.261 6.210 6.220 791,328 -0.02(-0.27%)
Aug 11, 2006 6.271 6.275 6.172 6.237 415,301 -0.05(-0.81%)
Aug 10, 2006 6.288 6.288 6.217 6.288 296,601 +0.01(+0.22%)
Aug 09, 2006 6.281 6.292 6.254 6.275 437,575 -0.01(-0.11%)
Aug 08, 2006 6.264 6.292 6.244 6.281 426,438 +0.07(+1.10%)
Aug 07, 2006 6.312 6.312 6.206 6.213 312,428 -0.09(-1.46%)
Aug 04, 2006 6.295 6.333 6.281 6.305 642,734 +0.05(+0.87%)
Aug 03, 2006 6.220 6.254 6.200 6.251 442,851 +0.01(+0.22%)
Aug 02, 2006 6.217 6.275 6.217 6.237 817,120 +0.02(+0.33%)
Aug 01, 2006 6.159 6.217 6.145 6.217 343,202 +0.01(+0.16%)
Jul 31, 2006 6.234 6.234 6.172 6.206 488,865 -0.00(-0.05%)
Jul 28, 2006 6.142 6.210 6.135 6.210 271,103 +0.09(+1.39%)
Jul 27, 2006 6.148 6.186 6.111 6.125 422,042 -0.02(-0.28%)
Jul 26, 2006 6.101 6.142 6.097 6.142 269,931 +0.02(+0.39%)
Jul 25, 2006 6.073 6.118 6.066 6.118 650,355 +0.03(+0.45%)
Jul 24, 2006 6.032 6.107 6.032 6.090 412,663 +0.10(+1.59%)
Jul 21, 2006 5.988 6.026 5.981 5.995 206,917 -0.04(-0.68%)
Jul 20, 2006 6.039 6.073 5.988 6.036 288,102 +0.00(+0.00%)
Jul 19, 2006 5.916 6.036 5.910 6.036 420,869 +0.13(+2.14%)
Jul 18, 2006 5.896 5.920 5.841 5.910 197,246 +0.01(+0.12%)
Jul 17, 2006 5.903 5.916 5.855 5.903 330,599 +0.02(+0.29%)
Jul 14, 2006 5.913 5.916 5.845 5.886 240,915 -0.02(-0.35%)
Jul 13, 2006 5.879 5.937 5.869 5.906 296,894 -0.01(-0.17%)
Jul 12, 2006 5.961 5.971 5.916 5.916 194,022 -0.05(-0.91%)
Jul 11, 2006 5.923 5.971 5.903 5.971 241,208 +0.01(+0.23%)
Jul 10, 2006 5.923 5.957 5.920 5.957 294,843 +0.06(+1.04%)
Jul 07, 2006 5.927 5.954 5.882 5.896 259,086 -0.01(-0.23%)
Jul 06, 2006 5.892 5.920 5.879 5.910 267,879 +0.01(+0.23%)
Jul 05, 2006 5.899 5.923 5.869 5.896 256,449 -0.00(-0.06%)
Jul 03, 2006 5.892 5.920 5.892 5.899 220,106 +0.02(+0.29%)
Jun 30, 2006 5.886 5.920 5.852 5.882 294,257 -0.00(-0.06%)
Jun 29, 2006 5.828 5.886 5.814 5.886 271,396 +0.07(+1.17%)
Jun 28, 2006 5.773 5.817 5.756 5.817 313,307 +0.03(+0.59%)
Jun 27, 2006 5.807 5.831 5.766 5.783 320,048 -0.03(-0.47%)
Jun 26, 2006 5.783 5.828 5.736 5.811 273,741 +0.00(+0.00%)
Jun 23, 2006 5.766 5.817 5.766 5.811 237,691 +0.03(+0.59%)
Jun 22, 2006 5.838 5.838 5.776 5.776 211,607 -0.06(-1.11%)
Jun 21, 2006 5.814 5.852 5.800 5.841 283,412 +0.03(+0.47%)
Jun 20, 2006 5.814 5.814 5.746 5.814 250,294 +0.02(+0.35%)
Jun 19, 2006 5.811 5.811 5.746 5.794 261,724 +0.01(+0.18%)
Jun 16, 2006 5.787 5.841 5.763 5.783 204,866 -0.04(-0.76%)
Jun 15, 2006 5.705 5.828 5.705 5.828 194,315 +0.10(+1.67%)
Jun 14, 2006 5.776 5.787 5.684 5.732 261,724 -0.05(-0.88%)
Jun 13, 2006 5.783 5.811 5.746 5.783 303,049 -0.03(-0.53%)
Jun 12, 2006 5.862 5.862 5.800 5.814 235,347 +0.00(+0.00%)
Jun 09, 2006 5.794 5.834 5.787 5.814 238,277 +0.02(+0.35%)
Jun 08, 2006 5.783 5.807 5.671 5.794 406,801 -0.01(-0.18%)
Jun 07, 2006 5.807 5.834 5.783 5.804 336,754 -0.00(-0.06%)
Jun 06, 2006 5.811 5.821 5.746 5.807 291,912 -0.01(-0.18%)
Jun 05, 2006 5.872 5.886 5.807 5.817 487,693 -0.04(-0.76%)
Jun 02, 2006 5.852 5.869 5.811 5.862 317,117 +0.08(+1.36%)
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.