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 )

20.46 +0.17 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2004 6.056 6.056 5.981 6.025 569,698 +0.01(+0.17%)
Nov 29, 2004 6.036 6.049 5.981 6.015 379,313 -0.02(-0.34%)
Nov 26, 2004 5.994 6.036 5.994 6.036 94,901 +0.02(+0.40%)
Nov 24, 2004 5.991 6.053 5.974 6.012 402,020 +0.02(+0.34%)
Nov 23, 2004 5.977 5.991 5.933 5.991 560,091 +0.03(+0.52%)
Nov 22, 2004 5.977 6.008 5.929 5.960 706,519 -0.04(-0.74%)
Nov 19, 2004 6.012 6.039 5.943 6.005 461,406 -0.03(-0.51%)
Nov 18, 2004 6.097 6.097 5.998 6.036 563,002 -0.01(-0.23%)
Nov 17, 2004 6.063 6.094 6.029 6.049 574,356 -0.02(-0.34%)
Nov 16, 2004 6.104 6.115 6.046 6.070 452,672 -0.04(-0.73%)
Nov 15, 2004 6.108 6.145 6.087 6.115 444,521 +0.00(+0.00%)
Nov 12, 2004 6.104 6.135 6.091 6.115 385,426 -0.01(-0.11%)
Nov 11, 2004 6.080 6.121 6.053 6.121 363,011 +0.07(+1.08%)
Nov 10, 2004 6.046 6.097 6.029 6.056 307,118 +0.03(+0.51%)
Nov 09, 2004 6.046 6.101 6.001 6.025 415,993 -0.07(-1.18%)
Nov 08, 2004 6.029 6.097 5.987 6.097 394,451 +0.02(+0.28%)
Nov 05, 2004 6.170 6.183 6.066 6.080 443,648 -0.05(-0.90%)
Nov 04, 2004 6.056 6.149 6.046 6.135 404,640 +0.10(+1.59%)
Nov 03, 2004 6.032 6.087 6.012 6.039 482,948 +0.03(+0.51%)
Nov 02, 2004 6.005 6.049 5.987 6.008 281,792 +0.01(+0.23%)
Nov 01, 2004 5.943 6.008 5.929 5.994 363,011 +0.07(+1.10%)
Oct 29, 2004 5.908 5.943 5.895 5.929 303,625 +0.01(+0.17%)
Oct 28, 2004 5.926 5.953 5.881 5.919 369,415 +0.00(+0.06%)
Oct 27, 2004 5.891 5.919 5.874 5.915 373,782 +0.01(+0.23%)
Oct 26, 2004 5.895 5.936 5.854 5.902 540,587 -0.01(-0.17%)
Oct 25, 2004 5.960 5.974 5.895 5.912 375,529 -0.05(-0.81%)
Oct 22, 2004 5.981 5.984 5.926 5.960 226,481 -0.02(-0.34%)
Oct 21, 2004 6.039 6.039 5.977 5.981 239,290 -0.03(-0.51%)
Oct 20, 2004 6.073 6.073 5.987 6.012 276,552 -0.05(-0.91%)
Oct 19, 2004 6.094 6.115 6.036 6.066 311,776 -0.06(-1.01%)
Oct 18, 2004 6.091 6.128 6.077 6.128 336,811 +0.02(+0.34%)
Oct 15, 2004 6.094 6.125 6.056 6.108 285,285 +0.01(+0.23%)
Oct 14, 2004 6.080 6.101 6.012 6.094 260,250 +0.01(+0.23%)
Oct 13, 2004 6.073 6.115 6.049 6.080 376,984 -0.01(-0.23%)
Oct 12, 2004 6.104 6.115 6.053 6.094 255,010 +0.02(+0.34%)
Oct 11, 2004 6.104 6.156 6.073 6.073 286,159 -0.04(-0.73%)
Oct 08, 2004 6.149 6.166 6.097 6.118 207,268 -0.02(-0.34%)
Oct 07, 2004 6.115 6.142 6.094 6.139 249,770 +0.00(+0.00%)
Oct 06, 2004 6.139 6.145 6.097 6.139 255,010 +0.02(+0.28%)
Oct 05, 2004 6.115 6.142 6.063 6.121 219,786 +0.00(+0.00%)
Oct 04, 2004 6.094 6.149 6.091 6.121 330,698 +0.04(+0.68%)
Oct 01, 2004 6.039 6.080 5.977 6.080 353,987 +0.03(+0.57%)
Sep 30, 2004 6.060 6.060 5.977 6.046 227,355 +0.01(+0.17%)
Sep 29, 2004 6.039 6.087 6.012 6.036 180,778 +0.02(+0.34%)
Sep 28, 2004 5.960 6.015 5.946 6.015 255,592 +0.05(+0.92%)
Sep 27, 2004 5.977 5.991 5.878 5.960 273,059 -0.04(-0.63%)
Sep 24, 2004 5.943 6.046 5.939 5.998 212,799 +0.04(+0.63%)
Sep 23, 2004 6.001 6.001 5.902 5.960 303,625 -0.01(-0.17%)
Sep 22, 2004 6.060 6.080 5.943 5.970 314,396 -0.09(-1.47%)
Sep 21, 2004 6.084 6.121 6.046 6.060 390,084 -0.07(-1.18%)
Sep 20, 2004 6.101 6.152 6.080 6.132 307,992 +0.01(+0.11%)
Sep 17, 2004 6.115 6.166 6.080 6.125 310,612 -0.01(-0.11%)
Sep 16, 2004 6.132 6.149 6.060 6.132 183,980 +0.02(+0.28%)
Sep 15, 2004 6.080 6.132 6.056 6.115 215,128 +0.03(+0.56%)
Sep 14, 2004 6.087 6.159 6.046 6.080 274,223 -0.02(-0.34%)
Sep 13, 2004 6.163 6.166 6.101 6.101 238,999 -0.03(-0.45%)
Sep 10, 2004 6.176 6.176 6.018 6.128 273,641 +0.00(+0.00%)
Sep 09, 2004 6.046 6.142 5.994 6.128 246,277 +0.07(+1.08%)
Sep 08, 2004 6.094 6.125 6.039 6.063 255,010 -0.00(-0.06%)
Sep 07, 2004 5.994 6.101 5.994 6.066 305,081 -0.01(-0.23%)
Sep 03, 2004 6.029 6.080 6.012 6.080 119,645 +0.02(+0.28%)
Sep 02, 2004 6.077 6.128 6.039 6.063 265,199 -0.00(-0.06%)
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.