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 (%)
Dec 31, 2004 6.097 6.142 6.077 6.138 679,077 +0.04(+0.62%)
Dec 30, 2004 6.087 6.131 6.080 6.101 764,365 +0.01(+0.11%)
Dec 29, 2004 6.104 6.107 6.056 6.094 619,581 +0.00(+0.06%)
Dec 28, 2004 6.070 6.101 6.060 6.090 629,839 +0.02(+0.39%)
Dec 27, 2004 6.060 6.084 6.036 6.066 946,370 +0.05(+0.91%)
Dec 23, 2004 5.978 6.022 5.968 6.012 674,094 +0.02(+0.40%)
Dec 22, 2004 5.930 5.995 5.927 5.988 929,371 +0.06(+1.09%)
Dec 21, 2004 5.920 5.950 5.899 5.923 1,027,262 -0.03(-0.52%)
Dec 20, 2004 5.937 5.985 5.937 5.954 720,109 +0.00(+0.00%)
Dec 17, 2004 5.927 5.954 5.920 5.954 521,690 +0.02(+0.29%)
Dec 16, 2004 5.916 5.950 5.903 5.937 674,094 +0.01(+0.12%)
Dec 15, 2004 5.937 5.944 5.886 5.930 1,001,763 +0.01(+0.17%)
Dec 14, 2004 5.923 5.947 5.892 5.920 595,255 -0.01(-0.17%)
Dec 13, 2004 5.927 5.937 5.869 5.930 618,995 +0.01(+0.23%)
Dec 10, 2004 5.933 5.937 5.892 5.916 429,076 -0.02(-0.34%)
Dec 09, 2004 5.947 5.947 5.892 5.937 462,194 -0.03(-0.46%)
Dec 08, 2004 5.954 5.988 5.920 5.964 381,889 -0.00(-0.06%)
Dec 07, 2004 5.991 6.012 5.944 5.968 560,671 -0.02(-0.29%)
Dec 06, 2004 6.008 6.036 5.940 5.985 491,503 -0.05(-0.85%)
Dec 03, 2004 6.036 6.080 6.005 6.036 373,096 +0.00(+0.06%)
Dec 02, 2004 6.043 6.053 5.991 6.032 383,354 -0.02(-0.28%)
Dec 01, 2004 5.950 6.049 5.950 6.049 520,225 +0.06(+1.08%)
Nov 30, 2004 6.015 6.015 5.940 5.985 573,566 +0.01(+0.17%)
Nov 29, 2004 5.995 6.008 5.940 5.974 381,889 -0.02(-0.34%)
Nov 26, 2004 5.954 5.995 5.954 5.995 95,545 +0.02(+0.40%)
Nov 24, 2004 5.950 6.012 5.933 5.971 404,750 +0.02(+0.34%)
Nov 23, 2004 5.937 5.950 5.892 5.950 563,895 +0.03(+0.52%)
Nov 22, 2004 5.937 5.968 5.889 5.920 711,316 -0.04(-0.74%)
Nov 19, 2004 5.971 5.998 5.903 5.964 464,539 -0.03(-0.51%)
Nov 18, 2004 6.056 6.056 5.957 5.995 566,825 -0.01(-0.23%)
Nov 17, 2004 6.022 6.053 5.988 6.008 578,256 -0.02(-0.34%)
Nov 16, 2004 6.063 6.073 6.005 6.029 455,746 -0.04(-0.73%)
Nov 15, 2004 6.066 6.104 6.046 6.073 447,540 +0.00(+0.00%)
Nov 12, 2004 6.063 6.094 6.049 6.073 388,044 -0.01(-0.11%)
Nov 11, 2004 6.039 6.080 6.012 6.080 365,476 +0.06(+1.08%)
Nov 10, 2004 6.005 6.056 5.988 6.015 309,204 +0.03(+0.51%)
Nov 09, 2004 6.005 6.060 5.961 5.985 418,818 -0.07(-1.18%)
Nov 08, 2004 5.988 6.056 5.947 6.056 397,129 +0.02(+0.28%)
Nov 05, 2004 6.128 6.142 6.026 6.039 446,661 -0.05(-0.90%)
Nov 04, 2004 6.015 6.107 6.005 6.094 407,387 +0.10(+1.59%)
Nov 03, 2004 5.991 6.046 5.971 5.998 486,227 +0.03(+0.51%)
Nov 02, 2004 5.964 6.008 5.947 5.968 283,706 +0.01(+0.23%)
Nov 01, 2004 5.903 5.968 5.889 5.954 365,476 +0.06(+1.10%)
Oct 29, 2004 5.869 5.903 5.855 5.889 305,687 +0.01(+0.17%)
Oct 28, 2004 5.886 5.913 5.841 5.879 371,924 +0.00(+0.06%)
Oct 27, 2004 5.852 5.879 5.834 5.875 376,320 +0.01(+0.23%)
Oct 26, 2004 5.855 5.896 5.814 5.862 544,258 -0.01(-0.17%)
Oct 25, 2004 5.920 5.933 5.855 5.872 378,079 -0.05(-0.81%)
Oct 22, 2004 5.940 5.944 5.886 5.920 228,019 -0.02(-0.34%)
Oct 21, 2004 5.998 5.998 5.937 5.940 240,915 -0.03(-0.51%)
Oct 20, 2004 6.032 6.032 5.947 5.971 278,430 -0.05(-0.91%)
Oct 19, 2004 6.053 6.073 5.995 6.026 313,893 -0.06(-1.01%)
Oct 18, 2004 6.049 6.087 6.036 6.087 339,099 +0.02(+0.34%)
Oct 15, 2004 6.053 6.084 6.015 6.066 287,223 +0.01(+0.23%)
Oct 14, 2004 6.039 6.060 5.971 6.053 262,017 +0.01(+0.23%)
Oct 13, 2004 6.032 6.073 6.008 6.039 379,544 -0.01(-0.23%)
Oct 12, 2004 6.063 6.073 6.012 6.053 256,742 +0.02(+0.34%)
Oct 11, 2004 6.063 6.114 6.032 6.032 288,102 -0.04(-0.73%)
Oct 08, 2004 6.107 6.125 6.056 6.077 208,676 -0.02(-0.34%)
Oct 07, 2004 6.073 6.101 6.053 6.097 251,466 +0.00(+0.00%)
Oct 06, 2004 6.097 6.104 6.056 6.097 256,742 +0.02(+0.28%)
Oct 05, 2004 6.073 6.101 6.022 6.080 221,278 +0.00(+0.00%)
Oct 04, 2004 6.053 6.107 6.049 6.080 332,944 +0.04(+0.68%)
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.