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 )

20.29 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2004 5.565 5.588 5.479 5.537 217,758 +0.03(+0.56%)
Jun 29, 2004 5.451 5.506 5.434 5.506 320,814 +0.05(+1.01%)
Jun 28, 2004 5.506 5.506 5.420 5.451 294,031 -0.03(-0.56%)
Jun 25, 2004 5.469 5.530 5.427 5.482 436,098 -0.02(-0.37%)
Jun 24, 2004 5.565 5.609 5.496 5.503 445,996 -0.03(-0.50%)
Jun 23, 2004 5.599 5.599 5.496 5.530 284,424 -0.03(-0.62%)
Jun 22, 2004 5.582 5.627 5.517 5.565 472,488 -0.09(-1.52%)
Jun 21, 2004 5.685 5.736 5.572 5.651 395,923 -0.05(-0.90%)
Jun 18, 2004 5.771 5.781 5.651 5.702 247,743 -0.02(-0.36%)
Jun 17, 2004 5.723 5.805 5.719 5.723 204,075 -0.01(-0.24%)
Jun 16, 2004 5.822 5.829 5.654 5.736 344,977 -0.06(-1.07%)
Jun 15, 2004 5.840 5.853 5.740 5.798 333,915 +0.03(+0.54%)
Jun 14, 2004 5.915 5.915 5.651 5.767 346,142 -0.09(-1.58%)
Jun 10, 2004 5.840 5.925 5.840 5.860 263,172 -0.05(-0.87%)
Jun 09, 2004 5.891 5.912 5.857 5.912 166,812 +0.04(+0.76%)
Jun 08, 2004 5.888 5.919 5.815 5.867 245,705 -0.07(-1.21%)
Jun 07, 2004 5.925 5.943 5.857 5.939 171,469 +0.01(+0.23%)
Jun 04, 2004 5.822 5.960 5.771 5.925 252,401 +0.14(+2.37%)
Jun 03, 2004 5.922 5.943 5.771 5.788 199,999 -0.14(-2.38%)
Jun 02, 2004 5.788 5.943 5.757 5.929 297,234 +0.14(+2.43%)
Jun 01, 2004 5.802 5.805 5.685 5.788 292,284 +0.00(+0.00%)
May 28, 2004 5.798 5.805 5.754 5.788 164,774 -0.01(-0.18%)
May 27, 2004 5.602 5.798 5.602 5.798 311,498 +0.16(+2.93%)
May 26, 2004 5.551 5.754 5.551 5.633 353,129 +0.05(+0.86%)
May 25, 2004 5.462 5.640 5.462 5.585 406,404 +0.12(+2.14%)
May 24, 2004 5.520 5.551 5.427 5.469 346,142 -0.06(-1.12%)
May 21, 2004 5.496 5.599 5.451 5.530 386,899 -0.03(-0.56%)
May 20, 2004 5.616 5.668 5.479 5.561 392,721 -0.09(-1.58%)
May 19, 2004 5.616 5.668 5.548 5.651 287,044 +0.03(+0.49%)
May 18, 2004 5.771 5.771 5.517 5.623 257,350 -0.18(-3.08%)
May 17, 2004 5.702 5.805 5.630 5.802 219,504 +0.07(+1.14%)
May 14, 2004 5.702 5.788 5.623 5.736 291,702 +0.07(+1.21%)
May 13, 2004 5.651 5.730 5.496 5.668 265,793 -0.07(-1.20%)
May 12, 2004 5.719 5.736 5.496 5.736 313,245 +0.05(+0.91%)
May 11, 2004 5.462 5.702 5.393 5.685 462,881 +0.26(+4.75%)
May 10, 2004 5.688 5.702 5.256 5.427 756,331 -0.29(-5.11%)
May 07, 2004 6.114 6.114 5.702 5.719 356,040 -0.41(-6.72%)
May 06, 2004 6.028 6.131 5.943 6.131 354,584 +0.07(+1.13%)
May 05, 2004 6.028 6.104 6.011 6.063 200,582 +0.02(+0.28%)
May 04, 2004 5.960 6.097 5.960 6.046 176,419 +0.05(+0.86%)
May 03, 2004 5.822 5.994 5.822 5.994 290,538 +0.14(+2.35%)
Apr 30, 2004 5.908 5.922 5.840 5.857 180,203 +0.03(+0.59%)
Apr 29, 2004 5.908 5.908 5.719 5.822 194,759 -0.07(-1.17%)
Apr 28, 2004 5.822 5.919 5.719 5.891 419,504 +0.03(+0.59%)
Apr 27, 2004 5.960 5.994 5.719 5.857 611,644 -0.19(-3.13%)
Apr 26, 2004 6.080 6.080 5.925 6.046 307,423 +0.00(+0.00%)
Apr 23, 2004 6.004 6.183 5.977 6.046 200,873 +0.10(+1.73%)
Apr 22, 2004 6.011 6.063 5.874 5.943 279,184 -0.12(-1.98%)
Apr 21, 2004 6.382 6.382 6.011 6.063 326,928 -0.34(-5.26%)
Apr 20, 2004 6.372 6.420 6.338 6.399 160,407 -0.02(-0.37%)
Apr 19, 2004 6.320 6.423 6.320 6.423 116,157 +0.09(+1.36%)
Apr 16, 2004 6.338 6.358 6.235 6.338 126,055 +0.02(+0.27%)
Apr 15, 2004 6.114 6.320 6.114 6.320 314,410 +0.22(+3.66%)
Apr 14, 2004 6.355 6.362 6.004 6.097 535,952 -0.29(-4.52%)
Apr 13, 2004 6.564 6.612 6.324 6.386 316,739 -0.20(-2.98%)
Apr 12, 2004 6.698 6.698 6.475 6.581 202,910 -0.12(-1.79%)
Apr 08, 2004 6.784 6.784 6.702 6.702 77,146 -0.07(-0.96%)
Apr 07, 2004 6.767 6.770 6.767 6.767 98,980 +0.00(+0.00%)
Apr 06, 2004 6.870 6.870 6.767 6.767 331,586 -0.11(-1.55%)
Apr 05, 2004 6.870 6.873 6.870 6.873 100,145 +0.00(+0.05%)
Apr 02, 2004 6.887 6.887 6.870 6.870 263,464 -0.02(-0.25%)
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.