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 )

20.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2005 6.411 6.425 6.380 6.415 306,859 -0.01(-0.11%)
Jul 29, 2005 6.438 6.459 6.415 6.421 247,363 +0.02(+0.27%)
Jul 28, 2005 6.374 6.445 6.367 6.404 398,595 +0.03(+0.43%)
Jul 27, 2005 6.353 6.397 6.353 6.377 270,224 +0.03(+0.43%)
Jul 26, 2005 6.377 6.377 6.322 6.350 363,425 +0.02(+0.27%)
Jul 25, 2005 6.322 6.370 6.322 6.333 334,995 -0.01(-0.11%)
Jul 22, 2005 6.312 6.343 6.309 6.339 290,740 +0.04(+0.60%)
Jul 21, 2005 6.319 6.319 6.261 6.302 349,943 -0.02(-0.27%)
Jul 20, 2005 6.329 6.329 6.285 6.319 233,295 -0.01(-0.11%)
Jul 19, 2005 6.329 6.370 6.312 6.326 499,709 +0.00(+0.05%)
Jul 18, 2005 6.312 6.329 6.285 6.322 455,453 +0.00(+0.00%)
Jul 15, 2005 6.302 6.329 6.278 6.322 286,343 +0.04(+0.60%)
Jul 14, 2005 6.299 6.336 6.271 6.285 405,922 -0.02(-0.38%)
Jul 13, 2005 6.247 6.312 6.247 6.309 349,650 +0.06(+1.04%)
Jul 12, 2005 6.237 6.261 6.223 6.244 436,110 +0.02(+0.33%)
Jul 11, 2005 6.227 6.258 6.220 6.223 290,740 +0.00(+0.05%)
Jul 08, 2005 6.210 6.278 6.200 6.220 357,270 +0.01(+0.16%)
Jul 07, 2005 6.155 6.275 6.138 6.210 327,375 -0.06(-1.03%)
Jul 06, 2005 6.281 6.309 6.264 6.275 269,051 +0.01(+0.16%)
Jul 05, 2005 6.251 6.299 6.227 6.264 323,858 +0.00(+0.00%)
Jul 01, 2005 6.203 6.264 6.194 6.264 281,947 +0.06(+0.93%)
Jun 30, 2005 6.203 6.227 6.162 6.206 209,262 +0.02(+0.39%)
Jun 29, 2005 6.155 6.193 6.135 6.183 188,453 +0.04(+0.72%)
Jun 28, 2005 6.107 6.176 6.087 6.138 448,419 +0.06(+1.07%)
Jun 27, 2005 6.104 6.114 6.043 6.073 539,569 -0.03(-0.50%)
Jun 24, 2005 6.111 6.118 6.084 6.104 284,292 -0.01(-0.11%)
Jun 23, 2005 6.114 6.131 6.080 6.111 407,387 -0.02(-0.39%)
Jun 22, 2005 6.128 6.148 6.111 6.135 350,236 +0.00(+0.06%)
Jun 21, 2005 6.142 6.142 6.084 6.131 330,892 -0.00(-0.06%)
Jun 20, 2005 6.125 6.165 6.111 6.135 250,880 -0.01(-0.17%)
Jun 17, 2005 6.084 6.155 6.084 6.145 308,911 +0.07(+1.18%)
Jun 16, 2005 6.073 6.090 6.053 6.073 283,999 +0.01(+0.17%)
Jun 15, 2005 6.094 6.097 6.056 6.063 387,458 -0.01(-0.22%)
Jun 14, 2005 6.138 6.152 6.073 6.077 304,221 -0.08(-1.22%)
Jun 13, 2005 6.135 6.186 6.128 6.152 351,701 +0.01(+0.11%)
Jun 10, 2005 6.121 6.145 6.080 6.145 376,613 +0.03(+0.50%)
Jun 09, 2005 6.128 6.128 6.073 6.114 376,907 -0.06(-0.94%)
Jun 08, 2005 6.176 6.203 6.152 6.172 334,995 -0.00(-0.06%)
Jun 07, 2005 6.183 6.203 6.152 6.176 404,456 +0.00(+0.06%)
Jun 06, 2005 6.125 6.176 6.115 6.172 268,465 +0.03(+0.50%)
Jun 03, 2005 6.111 6.159 6.107 6.142 381,010 +0.01(+0.22%)
Jun 02, 2005 6.094 6.135 6.073 6.128 371,631 +0.07(+1.18%)
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.