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 )

20.51 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 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 (%)
Jan 31, 2005 6.066 6.138 6.053 6.131 368,716 +0.08(+1.35%)
Jan 28, 2005 6.039 6.073 6.022 6.049 334,131 -0.00(-0.06%)
Jan 27, 2005 6.015 6.063 6.005 6.053 334,717 +0.04(+0.62%)
Jan 26, 2005 6.070 6.097 6.015 6.015 308,045 -0.07(-1.12%)
Jan 25, 2005 6.059 6.117 6.059 6.083 292,511 +0.03(+0.45%)
Jan 24, 2005 6.005 6.063 6.005 6.056 336,182 +0.04(+0.68%)
Jan 21, 2005 6.032 6.073 6.008 6.015 305,114 -0.03(-0.51%)
Jan 20, 2005 6.063 6.066 6.022 6.046 344,975 -0.01(-0.17%)
Jan 19, 2005 6.042 6.087 6.025 6.056 353,475 +0.00(+0.06%)
Jan 18, 2005 6.046 6.076 6.025 6.053 427,042 -0.03(-0.56%)
Jan 14, 2005 6.063 6.100 6.056 6.087 300,717 +0.01(+0.17%)
Jan 13, 2005 6.063 6.094 6.053 6.076 354,940 +0.01(+0.17%)
Jan 12, 2005 6.117 6.121 6.049 6.066 1,087,977 -0.04(-0.67%)
Jan 11, 2005 6.158 6.158 6.107 6.107 329,441 -0.06(-0.94%)
Jan 10, 2005 6.186 6.192 6.152 6.165 250,012 -0.02(-0.33%)
Jan 07, 2005 6.175 6.192 6.145 6.186 337,941 +0.02(+0.28%)
Jan 06, 2005 6.162 6.182 6.111 6.169 358,751 +0.01(+0.17%)
Jan 05, 2005 6.158 6.175 6.111 6.158 427,335 -0.02(-0.28%)
Jan 04, 2005 6.155 6.189 6.145 6.175 441,404 +0.00(+0.06%)
Jan 03, 2005 6.138 6.186 6.111 6.172 389,819 +0.03(+0.56%)
Dec 31, 2004 6.097 6.141 6.076 6.138 679,106 +0.04(+0.62%)
Dec 30, 2004 6.087 6.131 6.080 6.100 764,397 +0.01(+0.11%)
Dec 29, 2004 6.104 6.107 6.056 6.094 619,607 +0.00(+0.06%)
Dec 28, 2004 6.070 6.100 6.059 6.090 629,866 +0.02(+0.39%)
Dec 27, 2004 6.059 6.083 6.036 6.066 946,411 +0.05(+0.91%)
Dec 23, 2004 5.978 6.022 5.967 6.012 674,123 +0.02(+0.40%)
Dec 22, 2004 5.930 5.995 5.926 5.988 929,411 +0.06(+1.09%)
Dec 21, 2004 5.920 5.950 5.899 5.923 1,027,306 -0.03(-0.52%)
Dec 20, 2004 5.937 5.984 5.937 5.954 720,140 +0.00(+0.00%)
Dec 17, 2004 5.926 5.954 5.920 5.954 521,713 +0.02(+0.29%)
Dec 16, 2004 5.916 5.950 5.902 5.937 674,123 +0.01(+0.12%)
Dec 15, 2004 5.937 5.943 5.885 5.930 1,001,806 +0.01(+0.17%)
Dec 14, 2004 5.923 5.947 5.892 5.920 595,280 -0.01(-0.17%)
Dec 13, 2004 5.926 5.937 5.868 5.930 619,021 +0.01(+0.23%)
Dec 10, 2004 5.933 5.937 5.892 5.916 429,094 -0.02(-0.34%)
Dec 09, 2004 5.947 5.947 5.892 5.937 462,214 -0.03(-0.46%)
Dec 08, 2004 5.954 5.988 5.920 5.964 381,905 -0.00(-0.06%)
Dec 07, 2004 5.991 6.012 5.943 5.967 560,695 -0.02(-0.29%)
Dec 06, 2004 6.008 6.036 5.940 5.984 491,524 -0.05(-0.85%)
Dec 03, 2004 6.036 6.080 6.005 6.036 373,112 +0.00(+0.06%)
Dec 02, 2004 6.042 6.053 5.991 6.032 383,371 -0.02(-0.28%)
Dec 01, 2004 5.950 6.049 5.950 6.049 520,247 +0.06(+1.08%)
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%)
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.