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 (%)
May 31, 2005 6.012 6.032 5.988 6.022 248,253 +0.04(+0.63%)
May 27, 2005 5.974 5.991 5.943 5.984 378,974 +0.04(+0.63%)
May 26, 2005 5.937 6.001 5.926 5.947 330,027 +0.02(+0.40%)
May 25, 2005 5.923 5.940 5.892 5.923 488,300 +0.00(+0.00%)
May 24, 2005 5.943 5.964 5.923 5.923 383,371 -0.04(-0.69%)
May 23, 2005 5.981 5.981 5.933 5.964 333,544 +0.00(+0.06%)
May 20, 2005 5.984 5.984 5.933 5.960 221,288 -0.02(-0.40%)
May 19, 2005 5.933 5.984 5.930 5.984 278,149 +0.06(+1.10%)
May 18, 2005 5.937 5.981 5.889 5.920 398,612 -0.01(-0.17%)
May 17, 2005 5.909 5.930 5.868 5.930 338,820 -0.04(-0.69%)
May 16, 2005 5.923 5.978 5.923 5.971 325,338 +0.04(+0.75%)
May 13, 2005 5.971 5.974 5.923 5.926 286,063 -0.04(-0.74%)
May 12, 2005 5.991 6.025 5.964 5.971 291,924 -0.00(-0.06%)
May 11, 2005 5.930 5.974 5.906 5.974 209,857 +0.07(+1.21%)
May 10, 2005 5.954 5.960 5.875 5.902 428,801 -0.04(-0.63%)
May 09, 2005 5.954 5.967 5.933 5.940 343,510 -0.01(-0.11%)
May 06, 2005 6.008 6.025 5.920 5.947 273,166 -0.06(-0.97%)
May 05, 2005 5.964 6.036 5.947 6.005 302,476 +0.04(+0.74%)
May 04, 2005 5.937 5.981 5.906 5.960 361,095 +0.06(+1.10%)
May 03, 2005 5.913 5.920 5.872 5.896 379,561 -0.00(-0.06%)
May 02, 2005 5.892 5.906 5.865 5.899 371,940 +0.04(+0.70%)
Apr 29, 2005 5.851 5.858 5.797 5.858 229,788 +0.06(+1.00%)
Apr 28, 2005 5.848 5.848 5.797 5.800 322,114 -0.03(-0.47%)
Apr 27, 2005 5.807 5.838 5.780 5.827 292,218 +0.02(+0.29%)
Apr 26, 2005 5.807 5.838 5.766 5.810 305,993 +0.01(+0.12%)
Apr 25, 2005 5.786 5.848 5.780 5.804 251,770 +0.03(+0.53%)
Apr 22, 2005 5.776 5.817 5.752 5.773 254,994 +0.01(+0.18%)
Apr 21, 2005 5.773 5.786 5.698 5.763 341,751 -0.01(-0.24%)
Apr 20, 2005 5.790 5.800 5.742 5.776 192,271 -0.01(-0.24%)
Apr 19, 2005 5.742 5.817 5.701 5.790 300,424 +0.05(+0.83%)
Apr 18, 2005 5.732 5.746 5.674 5.742 240,046 +0.01(+0.18%)
Apr 15, 2005 5.766 5.780 5.698 5.732 296,028 -0.04(-0.70%)
Apr 14, 2005 5.851 5.851 5.742 5.772 399,198 -0.06(-1.06%)
Apr 13, 2005 5.879 5.933 5.810 5.834 335,303 -0.08(-1.33%)
Apr 12, 2005 5.841 5.913 5.783 5.913 440,232 +0.06(+1.05%)
Apr 11, 2005 5.855 5.872 5.804 5.851 376,923 -0.03(-0.46%)
Apr 08, 2005 5.892 5.909 5.841 5.879 352,596 -0.03(-0.52%)
Apr 07, 2005 5.930 5.947 5.885 5.909 238,874 +0.00(+0.06%)
Apr 06, 2005 5.851 5.926 5.851 5.906 277,856 +0.05(+0.93%)
Apr 05, 2005 5.824 5.851 5.821 5.851 262,029 +0.01(+0.23%)
Apr 04, 2005 5.851 5.851 5.807 5.838 157,393 -0.01(-0.18%)
Apr 01, 2005 5.821 5.851 5.790 5.848 298,666 +0.06(+1.06%)
Mar 31, 2005 5.739 5.810 5.735 5.786 374,285 +0.08(+1.44%)
Mar 30, 2005 5.636 5.725 5.636 5.705 329,441 +0.06(+1.03%)
Mar 29, 2005 5.667 5.681 5.643 5.647 334,131 -0.04(-0.66%)
Mar 28, 2005 5.698 5.711 5.650 5.684 529,333 -0.02(-0.30%)
Mar 24, 2005 5.677 5.732 5.677 5.701 490,645 +0.02(+0.36%)
Mar 23, 2005 5.841 5.841 5.647 5.681 657,124 -0.16(-2.80%)
Mar 22, 2005 5.923 5.923 5.844 5.844 334,717 -0.10(-1.61%)
Mar 21, 2005 5.954 5.971 5.892 5.940 441,990 -0.01(-0.23%)
Mar 18, 2005 5.988 5.991 5.943 5.954 235,650 -0.02(-0.40%)
Mar 17, 2005 5.954 5.998 5.937 5.978 338,234 +0.00(+0.06%)
Mar 16, 2005 6.063 6.066 5.947 5.974 292,511 -0.09(-1.52%)
Mar 15, 2005 6.083 6.107 6.059 6.066 489,179 -0.02(-0.34%)
Mar 14, 2005 6.090 6.114 6.066 6.087 335,010 -0.01(-0.22%)
Mar 11, 2005 6.134 6.158 6.087 6.100 326,217 -0.06(-1.00%)
Mar 10, 2005 6.182 6.182 6.131 6.162 396,267 -0.01(-0.11%)
Mar 09, 2005 6.175 6.206 6.158 6.169 327,975 -0.06(-0.99%)
Mar 08, 2005 6.223 6.233 6.210 6.230 329,441 -0.01(-0.11%)
Mar 07, 2005 6.220 6.264 6.220 6.237 408,284 -0.00(-0.05%)
Mar 04, 2005 6.210 6.244 6.196 6.240 291,924 +0.03(+0.49%)
Mar 03, 2005 6.203 6.216 6.175 6.210 293,097 +0.01(+0.17%)
Mar 02, 2005 6.138 6.199 6.124 6.199 241,805 +0.05(+0.83%)
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.