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 (%)
Mar 31, 2005 5.778 5.850 5.774 5.826 371,744 +0.08(+1.44%)
Mar 30, 2005 5.675 5.764 5.675 5.744 327,205 +0.06(+1.03%)
Mar 29, 2005 5.706 5.720 5.682 5.685 331,863 -0.04(-0.66%)
Mar 28, 2005 5.737 5.750 5.689 5.723 525,740 -0.02(-0.30%)
Mar 24, 2005 5.716 5.771 5.716 5.740 487,314 +0.02(+0.36%)
Mar 23, 2005 5.881 5.881 5.685 5.720 652,664 -0.16(-2.80%)
Mar 22, 2005 5.963 5.963 5.884 5.884 332,445 -0.10(-1.61%)
Mar 21, 2005 5.994 6.012 5.933 5.981 438,990 -0.01(-0.23%)
Mar 18, 2005 6.029 6.032 5.984 5.994 234,050 -0.02(-0.40%)
Mar 17, 2005 5.994 6.039 5.977 6.018 335,938 +0.00(+0.06%)
Mar 16, 2005 6.104 6.108 5.987 6.015 290,525 -0.09(-1.52%)
Mar 15, 2005 6.125 6.149 6.101 6.108 485,859 -0.02(-0.34%)
Mar 14, 2005 6.132 6.156 6.108 6.128 332,736 -0.01(-0.22%)
Mar 11, 2005 6.176 6.200 6.128 6.142 324,003 -0.06(-1.00%)
Mar 10, 2005 6.224 6.224 6.173 6.204 393,577 -0.01(-0.11%)
Mar 09, 2005 6.218 6.249 6.200 6.211 325,749 -0.06(-0.99%)
Mar 08, 2005 6.266 6.276 6.252 6.273 327,205 -0.01(-0.11%)
Mar 07, 2005 6.262 6.307 6.262 6.279 405,513 -0.00(-0.05%)
Mar 04, 2005 6.252 6.286 6.238 6.283 289,943 +0.03(+0.49%)
Mar 03, 2005 6.245 6.259 6.218 6.252 291,107 +0.01(+0.17%)
Mar 02, 2005 6.180 6.242 6.166 6.242 240,164 +0.05(+0.83%)
Mar 01, 2005 6.149 6.194 6.139 6.190 393,869 +0.05(+0.78%)
Feb 28, 2005 6.183 6.183 6.121 6.142 335,647 -0.02(-0.28%)
Feb 25, 2005 6.080 6.159 6.073 6.159 450,052 +0.08(+1.30%)
Feb 24, 2005 6.025 6.087 6.008 6.080 275,970 +0.04(+0.68%)
Feb 23, 2005 6.012 6.042 5.998 6.039 505,363 +0.01(+0.23%)
Feb 22, 2005 6.152 6.170 6.005 6.025 719,618 -0.17(-2.72%)
Feb 18, 2005 6.279 6.293 6.190 6.194 348,747 -0.10(-1.64%)
Feb 17, 2005 6.310 6.314 6.273 6.297 318,472 -0.01(-0.22%)
Feb 16, 2005 6.303 6.321 6.283 6.310 358,353 -0.01(-0.11%)
Feb 15, 2005 6.334 6.338 6.297 6.317 348,747 -0.01(-0.11%)
Feb 14, 2005 6.321 6.355 6.317 6.324 421,524 -0.01(-0.11%)
Feb 11, 2005 6.290 6.331 6.279 6.331 353,696 +0.01(+0.16%)
Feb 10, 2005 6.321 6.341 6.279 6.321 461,697 -0.00(-0.05%)
Feb 09, 2005 6.345 6.352 6.314 6.324 329,534 -0.02(-0.27%)
Feb 08, 2005 6.341 6.355 6.307 6.341 360,973 +0.01(+0.22%)
Feb 07, 2005 6.293 6.328 6.269 6.328 294,601 +0.04(+0.66%)
Feb 04, 2005 6.242 6.310 6.242 6.286 310,612 +0.04(+0.72%)
Feb 03, 2005 6.266 6.276 6.194 6.242 316,143 -0.02(-0.38%)
Feb 02, 2005 6.235 6.279 6.224 6.266 367,960 +0.03(+0.44%)
Feb 01, 2005 6.183 6.249 6.163 6.238 408,424 +0.07(+1.06%)
Jan 31, 2005 6.108 6.180 6.094 6.173 366,213 +0.08(+1.35%)
Jan 28, 2005 6.080 6.115 6.063 6.091 331,863 -0.00(-0.06%)
Jan 27, 2005 6.056 6.104 6.046 6.094 332,445 +0.04(+0.62%)
Jan 26, 2005 6.111 6.139 6.056 6.056 305,954 -0.07(-1.12%)
Jan 25, 2005 6.101 6.159 6.101 6.125 290,525 +0.03(+0.45%)
Jan 24, 2005 6.046 6.104 6.046 6.097 333,900 +0.04(+0.68%)
Jan 21, 2005 6.073 6.115 6.049 6.056 303,043 -0.03(-0.51%)
Jan 20, 2005 6.104 6.108 6.063 6.087 342,634 -0.01(-0.17%)
Jan 19, 2005 6.084 6.128 6.066 6.097 351,076 +0.00(+0.06%)
Jan 18, 2005 6.087 6.118 6.066 6.094 424,144 -0.03(-0.56%)
Jan 14, 2005 6.104 6.142 6.097 6.128 298,676 +0.01(+0.17%)
Jan 13, 2005 6.104 6.135 6.094 6.118 352,531 +0.01(+0.17%)
Jan 12, 2005 6.159 6.163 6.091 6.108 1,080,592 -0.04(-0.67%)
Jan 11, 2005 6.200 6.200 6.149 6.149 327,205 -0.06(-0.94%)
Jan 10, 2005 6.228 6.235 6.194 6.207 248,315 -0.02(-0.33%)
Jan 07, 2005 6.218 6.235 6.187 6.228 335,647 +0.02(+0.28%)
Jan 06, 2005 6.204 6.224 6.152 6.211 356,316 +0.01(+0.17%)
Jan 05, 2005 6.200 6.218 6.152 6.200 424,435 -0.02(-0.28%)
Jan 04, 2005 6.197 6.231 6.187 6.218 438,408 +0.00(+0.06%)
Jan 03, 2005 6.180 6.228 6.152 6.214 387,173 +0.03(+0.56%)
Dec 31, 2004 6.139 6.183 6.118 6.180 674,497 +0.04(+0.62%)
Dec 30, 2004 6.128 6.173 6.121 6.142 759,209 +0.01(+0.11%)
Dec 29, 2004 6.145 6.149 6.097 6.135 615,402 +0.00(+0.06%)
Dec 28, 2004 6.111 6.142 6.101 6.132 625,591 +0.02(+0.39%)
Dec 27, 2004 6.101 6.125 6.077 6.108 939,987 +0.05(+0.91%)
Dec 23, 2004 6.018 6.063 6.008 6.053 669,548 +0.02(+0.40%)
Dec 22, 2004 5.970 6.036 5.967 6.029 923,103 +0.07(+1.09%)
Dec 21, 2004 5.960 5.991 5.939 5.963 1,020,333 -0.03(-0.52%)
Dec 20, 2004 5.977 6.025 5.977 5.994 715,252 +0.00(+0.00%)
Dec 17, 2004 5.967 5.994 5.960 5.994 518,172 +0.02(+0.29%)
Dec 16, 2004 5.957 5.991 5.943 5.977 669,548 +0.01(+0.12%)
Dec 15, 2004 5.977 5.984 5.926 5.970 995,006 +0.01(+0.17%)
Dec 14, 2004 5.963 5.987 5.933 5.960 591,240 -0.01(-0.17%)
Dec 13, 2004 5.967 5.977 5.908 5.970 614,820 +0.01(+0.23%)
Dec 10, 2004 5.974 5.977 5.933 5.957 426,182 -0.02(-0.34%)
Dec 09, 2004 5.987 5.987 5.933 5.977 459,077 -0.03(-0.46%)
Dec 08, 2004 5.994 6.029 5.960 6.005 379,313 -0.00(-0.06%)
Dec 07, 2004 6.032 6.053 5.984 6.008 556,889 -0.02(-0.29%)
Dec 06, 2004 6.049 6.077 5.981 6.025 488,188 -0.05(-0.85%)
Dec 03, 2004 6.077 6.121 6.046 6.077 370,580 +0.00(+0.06%)
Dec 02, 2004 6.084 6.094 6.032 6.073 380,769 -0.02(-0.28%)
Dec 01, 2004 5.991 6.091 5.991 6.091 516,716 +0.07(+1.08%)
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%)
Sep 01, 2004 6.029 6.125 6.029 6.066 314,396 +0.09(+1.49%)
Aug 31, 2004 5.902 6.001 5.881 5.977 309,156 +0.12(+2.05%)
Aug 30, 2004 5.908 5.926 5.823 5.857 303,916 -0.05(-0.87%)
Aug 27, 2004 5.871 5.908 5.860 5.908 136,529 +0.00(+0.06%)
Aug 26, 2004 5.850 5.905 5.809 5.905 316,725 +0.09(+1.54%)
Aug 25, 2004 5.840 5.857 5.774 5.816 311,194 -0.01(-0.12%)
Aug 24, 2004 5.737 5.823 5.737 5.823 280,045 +0.05(+0.95%)
Aug 23, 2004 5.768 5.771 5.720 5.768 305,954 +0.01(+0.24%)
Aug 20, 2004 5.816 5.823 5.747 5.754 192,131 -0.03(-0.59%)
Aug 19, 2004 5.805 5.874 5.771 5.788 397,071 -0.02(-0.35%)
Aug 18, 2004 5.733 5.823 5.720 5.809 342,342 +0.04(+0.71%)
Aug 17, 2004 5.737 5.788 5.723 5.768 171,171 -0.02(-0.36%)
Aug 16, 2004 5.774 5.788 5.720 5.788 210,762 +0.05(+0.84%)
Aug 13, 2004 5.730 5.754 5.668 5.740 245,986 +0.00(+0.00%)
Aug 12, 2004 5.737 5.761 5.668 5.740 187,182 +0.00(+0.06%)
Aug 11, 2004 5.737 5.737 5.651 5.737 202,028 +0.03(+0.60%)
Aug 10, 2004 5.771 5.788 5.675 5.702 200,573 -0.08(-1.31%)
Aug 09, 2004 5.668 5.802 5.668 5.778 166,222 +0.09(+1.63%)
Aug 06, 2004 5.768 5.816 5.651 5.685 179,031 -0.07(-1.25%)
Aug 05, 2004 5.771 5.805 5.754 5.757 238,417 +0.00(+0.06%)
Aug 04, 2004 5.644 5.768 5.623 5.754 264,908 +0.10(+1.82%)
Aug 03, 2004 5.606 5.651 5.565 5.651 338,267 +0.07(+1.29%)
Aug 02, 2004 5.582 5.582 5.479 5.579 328,951 +0.02(+0.37%)
Jul 30, 2004 5.551 5.558 5.503 5.558 281,501 +0.06(+1.06%)
Jul 29, 2004 5.510 5.548 5.476 5.500 240,455 +0.03(+0.57%)
Jul 28, 2004 5.531 5.537 5.431 5.469 296,347 -0.03(-0.50%)
Jul 27, 2004 5.496 5.551 5.462 5.496 207,851 -0.03(-0.62%)
Jul 26, 2004 5.572 5.616 5.462 5.531 221,242 +0.00(+0.00%)
Jul 23, 2004 5.634 5.692 5.513 5.531 250,061 -0.13(-2.25%)
Jul 22, 2004 5.616 5.685 5.565 5.658 229,393 +0.04(+0.73%)
Jul 21, 2004 5.740 5.781 5.616 5.616 263,743 -0.15(-2.68%)
Jul 20, 2004 5.726 5.792 5.720 5.771 181,651 +0.00(+0.00%)
Jul 19, 2004 5.737 5.802 5.723 5.771 244,821 +0.00(+0.00%)
Jul 16, 2004 5.634 5.771 5.620 5.771 160,982 +0.10(+1.82%)
Jul 15, 2004 5.613 5.695 5.555 5.668 324,585 +0.02(+0.43%)
Jul 14, 2004 5.565 5.733 5.513 5.644 259,377 +0.07(+1.23%)
Jul 13, 2004 5.565 5.668 5.517 5.575 286,450 -0.04(-0.73%)
Jul 12, 2004 5.651 5.702 5.531 5.616 334,483 -0.05(-0.91%)
Jul 09, 2004 5.685 5.730 5.634 5.668 257,630 -0.04(-0.66%)
Jul 08, 2004 5.702 5.792 5.671 5.706 255,592 -0.03(-0.54%)
Jul 07, 2004 5.805 5.812 5.702 5.737 151,958 -0.07(-1.18%)
Jul 06, 2004 5.788 5.812 5.671 5.805 217,748 +0.02(+0.30%)
Jul 02, 2004 5.661 5.823 5.661 5.788 156,907 +0.08(+1.32%)
Jul 01, 2004 5.520 5.713 5.520 5.713 319,054 +0.18(+3.16%)
Jun 30, 2004 5.565 5.588 5.479 5.537 217,748 +0.03(+0.56%)
Jun 29, 2004 5.452 5.507 5.434 5.507 320,800 +0.05(+1.01%)
Jun 28, 2004 5.507 5.507 5.421 5.452 294,019 -0.03(-0.56%)
Jun 25, 2004 5.469 5.531 5.428 5.482 436,079 -0.02(-0.37%)
Jun 24, 2004 5.565 5.610 5.496 5.503 445,977 -0.03(-0.50%)
Jun 23, 2004 5.599 5.599 5.496 5.531 284,412 -0.03(-0.62%)
Jun 22, 2004 5.582 5.627 5.517 5.565 472,468 -0.09(-1.52%)
Jun 21, 2004 5.685 5.737 5.572 5.651 395,906 -0.05(-0.90%)
Jun 18, 2004 5.771 5.781 5.651 5.702 247,732 -0.02(-0.36%)
Jun 17, 2004 5.723 5.805 5.720 5.723 204,066 -0.01(-0.24%)
Jun 16, 2004 5.823 5.829 5.654 5.737 344,962 -0.06(-1.07%)
Jun 15, 2004 5.840 5.854 5.740 5.799 333,900 +0.03(+0.54%)
Jun 14, 2004 5.915 5.915 5.651 5.768 346,127 -0.09(-1.58%)
Jun 10, 2004 5.840 5.926 5.840 5.860 263,161 -0.05(-0.87%)
Jun 09, 2004 5.891 5.912 5.857 5.912 166,804 +0.04(+0.76%)
Jun 08, 2004 5.888 5.919 5.816 5.867 245,695 -0.07(-1.21%)
Jun 07, 2004 5.926 5.943 5.857 5.939 171,462 +0.01(+0.23%)
Jun 04, 2004 5.823 5.960 5.771 5.926 252,390 +0.14(+2.37%)
Jun 03, 2004 5.922 5.943 5.771 5.788 199,991 -0.14(-2.38%)
Jun 02, 2004 5.788 5.943 5.757 5.929 297,221 +0.14(+2.43%)
Jun 01, 2004 5.802 5.805 5.685 5.788 292,272 +0.00(+0.00%)
May 28, 2004 5.799 5.805 5.754 5.788 164,767 -0.01(-0.18%)
May 27, 2004 5.603 5.799 5.603 5.799 311,485 +0.16(+2.93%)
May 26, 2004 5.551 5.754 5.551 5.634 353,113 +0.05(+0.86%)
May 25, 2004 5.462 5.641 5.462 5.586 406,386 +0.12(+2.14%)
May 24, 2004 5.520 5.551 5.428 5.469 346,127 -0.06(-1.12%)
May 21, 2004 5.496 5.599 5.452 5.531 386,882 -0.03(-0.56%)
May 20, 2004 5.616 5.668 5.479 5.562 392,704 -0.09(-1.58%)
May 19, 2004 5.616 5.668 5.548 5.651 287,032 +0.03(+0.49%)
May 18, 2004 5.771 5.771 5.517 5.623 257,339 -0.18(-3.08%)
May 17, 2004 5.702 5.805 5.630 5.802 219,495 +0.07(+1.14%)
May 14, 2004 5.702 5.788 5.623 5.737 291,690 +0.07(+1.21%)
May 13, 2004 5.651 5.730 5.496 5.668 265,781 -0.07(-1.20%)
May 12, 2004 5.720 5.737 5.496 5.737 313,232 +0.05(+0.91%)
May 11, 2004 5.462 5.702 5.393 5.685 462,861 +0.26(+4.75%)
May 10, 2004 5.689 5.702 5.256 5.428 756,298 -0.29(-5.11%)
May 07, 2004 6.115 6.115 5.702 5.720 356,025 -0.41(-6.72%)
May 06, 2004 6.029 6.132 5.943 6.132 354,569 +0.07(+1.13%)
May 05, 2004 6.029 6.104 6.012 6.063 200,573 +0.02(+0.28%)
May 04, 2004 5.960 6.097 5.960 6.046 176,411 +0.05(+0.86%)
May 03, 2004 5.823 5.994 5.823 5.994 290,525 +0.14(+2.35%)
Apr 30, 2004 5.908 5.922 5.840 5.857 180,195 +0.03(+0.59%)
Apr 29, 2004 5.908 5.908 5.720 5.823 194,751 -0.07(-1.17%)
Apr 28, 2004 5.823 5.919 5.720 5.891 419,486 +0.03(+0.59%)
Apr 27, 2004 5.960 5.994 5.720 5.857 611,617 -0.19(-3.13%)
Apr 26, 2004 6.080 6.080 5.926 6.046 307,410 +0.00(+0.00%)
Apr 23, 2004 6.005 6.183 5.977 6.046 200,864 +0.10(+1.73%)
Apr 22, 2004 6.012 6.063 5.874 5.943 279,172 -0.12(-1.98%)
Apr 21, 2004 6.383 6.383 6.012 6.063 326,914 -0.34(-5.26%)
Apr 20, 2004 6.372 6.420 6.338 6.400 160,400 -0.02(-0.37%)
Apr 19, 2004 6.321 6.424 6.321 6.424 116,152 +0.09(+1.35%)
Apr 16, 2004 6.338 6.358 6.235 6.338 126,049 +0.02(+0.27%)
Apr 15, 2004 6.115 6.321 6.115 6.321 314,396 +0.22(+3.66%)
Apr 14, 2004 6.355 6.362 6.005 6.097 535,929 -0.29(-4.52%)
Apr 13, 2004 6.565 6.613 6.324 6.386 316,725 -0.20(-2.97%)
Apr 12, 2004 6.699 6.699 6.475 6.582 202,902 -0.12(-1.79%)
Apr 08, 2004 6.784 6.784 6.702 6.702 77,143 -0.07(-0.96%)
Apr 07, 2004 6.767 6.771 6.767 6.767 98,976 +0.00(+0.00%)
Apr 06, 2004 6.870 6.870 6.767 6.767 331,571 -0.11(-1.55%)
Apr 05, 2004 6.870 6.874 6.870 6.874 100,141 +0.00(+0.05%)
Apr 02, 2004 6.887 6.887 6.870 6.870 263,452 -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.