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 )

20.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 5.746 5.797 5.729 5.787 271,982 +0.08(+1.44%)
Oct 28, 2005 5.698 5.715 5.637 5.705 254,397 +0.08(+1.39%)
Oct 27, 2005 5.698 5.715 5.623 5.626 298,067 -0.07(-1.26%)
Oct 26, 2005 5.722 5.722 5.674 5.698 219,227 -0.01(-0.24%)
Oct 25, 2005 5.715 5.725 5.678 5.712 243,260 +0.02(+0.42%)
Oct 24, 2005 5.568 5.695 5.568 5.688 300,998 +0.10(+1.83%)
Oct 21, 2005 5.551 5.585 5.548 5.585 296,894 +0.04(+0.74%)
Oct 20, 2005 5.613 5.623 5.544 5.544 231,243 -0.08(-1.40%)
Oct 19, 2005 5.585 5.630 5.555 5.623 257,035 -0.02(-0.30%)
Oct 18, 2005 5.637 5.681 5.616 5.640 390,975 -0.03(-0.54%)
Oct 17, 2005 5.650 5.695 5.637 5.671 336,754 +0.02(+0.30%)
Oct 14, 2005 5.633 5.678 5.585 5.654 258,500 +0.04(+0.67%)
Oct 13, 2005 5.698 5.698 5.517 5.616 571,808 -0.08(-1.44%)
Oct 12, 2005 5.749 5.753 5.691 5.698 228,606 -0.06(-1.01%)
Oct 11, 2005 5.811 5.821 5.705 5.756 270,224 -0.07(-1.23%)
Oct 10, 2005 5.913 5.913 5.800 5.828 320,048 -0.06(-0.99%)
Oct 07, 2005 5.872 5.910 5.862 5.886 208,090 +0.01(+0.12%)
Oct 06, 2005 5.961 5.974 5.872 5.879 339,685 -0.10(-1.71%)
Oct 05, 2005 6.039 6.046 5.961 5.981 268,465 -0.08(-1.24%)
Oct 04, 2005 6.107 6.107 6.039 6.056 220,692 -0.04(-0.62%)
Oct 03, 2005 6.056 6.107 6.043 6.094 436,696 +0.04(+0.73%)
Sep 30, 2005 6.070 6.070 6.022 6.049 208,969 +0.03(+0.51%)
Sep 29, 2005 5.978 6.019 5.947 6.019 221,865 +0.02(+0.40%)
Sep 28, 2005 5.974 6.005 5.971 5.995 281,068 +0.04(+0.63%)
Sep 27, 2005 6.008 6.019 5.923 5.957 454,281 -0.06(-1.08%)
Sep 26, 2005 6.039 6.080 6.008 6.022 291,912 -0.03(-0.51%)
Sep 23, 2005 6.053 6.080 6.008 6.053 261,724 +0.00(+0.06%)
Sep 22, 2005 6.107 6.107 6.008 6.049 308,911 -0.03(-0.45%)
Sep 21, 2005 6.118 6.135 6.060 6.077 423,214 -0.05(-0.89%)
Sep 20, 2005 6.155 6.169 6.113 6.131 368,114 -0.01(-0.22%)
Sep 19, 2005 6.159 6.186 6.145 6.145 302,756 +0.00(+0.00%)
Sep 16, 2005 6.179 6.183 6.145 6.145 92,028 -0.02(-0.39%)
Sep 15, 2005 6.193 6.196 6.148 6.169 260,259 -0.02(-0.39%)
Sep 14, 2005 6.210 6.227 6.172 6.193 330,599 -0.01(-0.11%)
Sep 13, 2005 6.234 6.234 6.162 6.200 295,136 -0.03(-0.44%)
Sep 12, 2005 6.217 6.244 6.217 6.227 250,294 +0.00(+0.05%)
Sep 09, 2005 6.210 6.230 6.203 6.223 269,051 +0.02(+0.33%)
Sep 08, 2005 6.196 6.237 6.183 6.203 330,306 -0.03(-0.55%)
Sep 07, 2005 6.244 6.258 6.227 6.237 230,950 +0.00(+0.00%)
Sep 06, 2005 6.227 6.244 6.200 6.237 411,197 +0.03(+0.49%)
Sep 02, 2005 6.176 6.223 6.176 6.206 180,247 +0.03(+0.55%)
Sep 01, 2005 6.101 6.186 6.094 6.172 483,296 +0.05(+0.78%)
Aug 31, 2005 6.097 6.128 6.073 6.125 297,481 +0.05(+0.84%)
Aug 30, 2005 6.053 6.073 6.043 6.073 336,754 +0.01(+0.17%)
Aug 29, 2005 6.049 6.073 6.039 6.063 289,274 -0.02(-0.34%)
Aug 26, 2005 6.094 6.104 6.043 6.084 269,637 +0.01(+0.17%)
Aug 25, 2005 6.114 6.131 6.056 6.073 267,879 -0.04(-0.72%)
Aug 24, 2005 6.148 6.165 6.077 6.118 288,395 -0.02(-0.33%)
Aug 23, 2005 6.128 6.148 6.104 6.138 328,254 +0.01(+0.22%)
Aug 22, 2005 6.107 6.135 6.090 6.125 285,757 +0.03(+0.50%)
Aug 19, 2005 6.118 6.138 6.080 6.094 269,051 -0.02(-0.33%)
Aug 18, 2005 6.162 6.169 6.090 6.114 240,036 -0.04(-0.67%)
Aug 17, 2005 6.152 6.183 6.128 6.155 221,572 -0.01(-0.11%)
Aug 16, 2005 6.223 6.227 6.145 6.162 233,295 -0.04(-0.71%)
Aug 15, 2005 6.148 6.227 6.148 6.206 184,057 +0.05(+0.83%)
Aug 12, 2005 6.159 6.169 6.125 6.155 209,555 -0.02(-0.28%)
Aug 11, 2005 6.196 6.196 6.101 6.172 301,291 -0.01(-0.11%)
Aug 10, 2005 6.148 6.186 6.148 6.179 361,373 +0.04(+0.61%)
Aug 09, 2005 6.125 6.176 6.073 6.142 359,321 -0.07(-1.10%)
Aug 08, 2005 6.322 6.322 6.121 6.210 568,291 -0.11(-1.78%)
Aug 05, 2005 6.425 6.425 6.278 6.322 237,984 -0.11(-1.70%)
Aug 04, 2005 6.408 6.438 6.384 6.432 228,899 +0.03(+0.43%)
Aug 03, 2005 6.404 6.415 6.363 6.404 387,751 +0.01(+0.11%)
Aug 02, 2005 6.421 6.483 6.380 6.397 426,438 -0.02(-0.27%)
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.