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 )

20.56 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 5.514 5.521 5.466 5.521 283,412 +0.06(+1.06%)
Jul 29, 2004 5.473 5.510 5.439 5.463 242,088 +0.03(+0.57%)
Jul 28, 2004 5.493 5.500 5.394 5.432 298,360 -0.03(-0.50%)
Jul 27, 2004 5.459 5.514 5.425 5.459 209,262 -0.03(-0.62%)
Jul 26, 2004 5.534 5.579 5.425 5.493 222,744 +0.00(+0.00%)
Jul 23, 2004 5.596 5.654 5.476 5.493 251,759 -0.13(-2.25%)
Jul 22, 2004 5.579 5.647 5.527 5.620 230,950 +0.04(+0.73%)
Jul 21, 2004 5.701 5.742 5.579 5.579 265,534 -0.15(-2.68%)
Jul 20, 2004 5.688 5.753 5.681 5.732 182,884 +0.00(+0.00%)
Jul 19, 2004 5.698 5.763 5.684 5.732 246,484 +0.00(+0.00%)
Jul 16, 2004 5.596 5.732 5.582 5.732 162,075 +0.10(+1.82%)
Jul 15, 2004 5.575 5.657 5.517 5.630 326,789 +0.02(+0.43%)
Jul 14, 2004 5.527 5.695 5.476 5.606 261,138 +0.07(+1.23%)
Jul 13, 2004 5.527 5.630 5.480 5.538 288,395 -0.04(-0.73%)
Jul 12, 2004 5.613 5.664 5.493 5.579 336,754 -0.05(-0.91%)
Jul 09, 2004 5.647 5.691 5.596 5.630 259,380 -0.04(-0.66%)
Jul 08, 2004 5.664 5.753 5.633 5.667 257,328 -0.03(-0.54%)
Jul 07, 2004 5.766 5.773 5.664 5.698 152,990 -0.07(-1.18%)
Jul 06, 2004 5.749 5.773 5.633 5.766 219,227 +0.02(+0.30%)
Jul 02, 2004 5.623 5.783 5.623 5.749 157,972 +0.08(+1.32%)
Jul 01, 2004 5.483 5.674 5.483 5.674 321,220 +0.17(+3.16%)
Jun 30, 2004 5.527 5.551 5.442 5.500 219,227 +0.03(+0.56%)
Jun 29, 2004 5.415 5.469 5.398 5.469 322,979 +0.05(+1.01%)
Jun 28, 2004 5.469 5.469 5.384 5.415 296,015 -0.03(-0.56%)
Jun 25, 2004 5.432 5.493 5.391 5.446 439,040 -0.02(-0.37%)
Jun 24, 2004 5.527 5.572 5.459 5.466 449,005 -0.03(-0.50%)
Jun 23, 2004 5.562 5.562 5.459 5.493 286,343 -0.03(-0.62%)
Jun 22, 2004 5.544 5.589 5.480 5.527 475,676 -0.09(-1.52%)
Jun 21, 2004 5.647 5.698 5.534 5.613 398,595 -0.05(-0.90%)
Jun 18, 2004 5.732 5.742 5.613 5.664 249,415 -0.02(-0.36%)
Jun 17, 2004 5.684 5.766 5.681 5.684 205,452 -0.01(-0.24%)
Jun 16, 2004 5.783 5.790 5.616 5.698 347,305 -0.06(-1.07%)
Jun 15, 2004 5.800 5.814 5.701 5.759 336,168 +0.03(+0.54%)
Jun 14, 2004 5.875 5.875 5.613 5.729 348,477 -0.09(-1.58%)
Jun 10, 2004 5.800 5.886 5.800 5.821 264,948 -0.05(-0.87%)
Jun 09, 2004 5.852 5.872 5.817 5.872 167,937 +0.04(+0.76%)
Jun 08, 2004 5.848 5.879 5.776 5.828 247,363 -0.07(-1.21%)
Jun 07, 2004 5.886 5.903 5.817 5.899 172,626 +0.01(+0.23%)
Jun 04, 2004 5.783 5.920 5.732 5.886 254,104 +0.14(+2.37%)
Jun 03, 2004 5.882 5.903 5.732 5.749 201,349 -0.14(-2.38%)
Jun 02, 2004 5.749 5.903 5.718 5.889 299,239 +0.14(+2.43%)
Jun 01, 2004 5.763 5.766 5.647 5.749 294,257 +0.00(+0.00%)
May 28, 2004 5.759 5.766 5.715 5.749 165,885 -0.01(-0.18%)
May 27, 2004 5.565 5.759 5.565 5.759 313,600 +0.16(+2.93%)
May 26, 2004 5.514 5.715 5.514 5.596 355,511 +0.05(+0.86%)
May 25, 2004 5.425 5.602 5.425 5.548 409,146 +0.12(+2.14%)
May 24, 2004 5.483 5.514 5.391 5.432 348,477 -0.06(-1.12%)
May 21, 2004 5.459 5.562 5.415 5.493 389,509 -0.03(-0.56%)
May 20, 2004 5.579 5.630 5.442 5.524 395,371 -0.09(-1.58%)
May 19, 2004 5.579 5.630 5.510 5.613 288,981 +0.03(+0.49%)
May 18, 2004 5.732 5.732 5.480 5.585 259,086 -0.18(-3.08%)
May 17, 2004 5.664 5.766 5.592 5.763 220,985 +0.06(+1.14%)
May 14, 2004 5.664 5.749 5.585 5.698 293,670 +0.07(+1.21%)
May 13, 2004 5.613 5.691 5.459 5.630 267,586 -0.07(-1.20%)
May 12, 2004 5.681 5.698 5.459 5.698 315,359 +0.05(+0.91%)
May 11, 2004 5.425 5.664 5.357 5.647 466,004 +0.26(+4.75%)
May 10, 2004 5.650 5.664 5.220 5.391 761,434 -0.29(-5.11%)
May 07, 2004 6.073 6.073 5.664 5.681 358,442 -0.41(-6.72%)
May 06, 2004 5.988 6.090 5.903 6.090 356,977 +0.07(+1.13%)
May 05, 2004 5.988 6.063 5.971 6.022 201,935 +0.02(+0.28%)
May 04, 2004 5.920 6.056 5.920 6.005 177,609 +0.05(+0.86%)
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.