Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.06 -0.51 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 29, 2004 5.869 5.903 5.855 5.889 305,687 +0.01(+0.17%)
Oct 28, 2004 5.886 5.913 5.841 5.879 371,924 +0.00(+0.06%)
Oct 27, 2004 5.852 5.879 5.834 5.875 376,320 +0.01(+0.23%)
Oct 26, 2004 5.855 5.896 5.814 5.862 544,258 -0.01(-0.17%)
Oct 25, 2004 5.920 5.933 5.855 5.872 378,079 -0.05(-0.81%)
Oct 22, 2004 5.940 5.944 5.886 5.920 228,019 -0.02(-0.34%)
Oct 21, 2004 5.998 5.998 5.937 5.940 240,915 -0.03(-0.51%)
Oct 20, 2004 6.032 6.032 5.947 5.971 278,430 -0.05(-0.91%)
Oct 19, 2004 6.053 6.073 5.995 6.026 313,893 -0.06(-1.01%)
Oct 18, 2004 6.049 6.087 6.036 6.087 339,099 +0.02(+0.34%)
Oct 15, 2004 6.053 6.084 6.015 6.066 287,223 +0.01(+0.23%)
Oct 14, 2004 6.039 6.060 5.971 6.053 262,017 +0.01(+0.23%)
Oct 13, 2004 6.032 6.073 6.008 6.039 379,544 -0.01(-0.23%)
Oct 12, 2004 6.063 6.073 6.012 6.053 256,742 +0.02(+0.34%)
Oct 11, 2004 6.063 6.114 6.032 6.032 288,102 -0.04(-0.73%)
Oct 08, 2004 6.107 6.125 6.056 6.077 208,676 -0.02(-0.34%)
Oct 07, 2004 6.073 6.101 6.053 6.097 251,466 +0.00(+0.00%)
Oct 06, 2004 6.097 6.104 6.056 6.097 256,742 +0.02(+0.28%)
Oct 05, 2004 6.073 6.101 6.022 6.080 221,278 +0.00(+0.00%)
Oct 04, 2004 6.053 6.107 6.049 6.080 332,944 +0.04(+0.68%)
Oct 01, 2004 5.998 6.039 5.937 6.039 356,391 +0.03(+0.57%)
Sep 30, 2004 6.019 6.019 5.937 6.005 228,899 +0.01(+0.17%)
Sep 29, 2004 5.998 6.046 5.971 5.995 182,005 +0.02(+0.34%)
Sep 28, 2004 5.920 5.974 5.906 5.974 257,328 +0.05(+0.92%)
Sep 27, 2004 5.937 5.950 5.838 5.920 274,913 -0.04(-0.63%)
Sep 24, 2004 5.903 6.005 5.899 5.957 214,244 +0.04(+0.63%)
Sep 23, 2004 5.961 5.961 5.862 5.920 305,687 -0.01(-0.17%)
Sep 22, 2004 6.019 6.039 5.903 5.930 316,531 -0.09(-1.47%)
Sep 21, 2004 6.043 6.080 6.005 6.019 392,733 -0.07(-1.18%)
Sep 20, 2004 6.060 6.111 6.039 6.090 310,083 +0.01(+0.11%)
Sep 17, 2004 6.073 6.125 6.039 6.084 312,721 -0.01(-0.11%)
Sep 16, 2004 6.090 6.107 6.019 6.090 185,229 +0.02(+0.28%)
Sep 15, 2004 6.039 6.090 6.015 6.073 216,589 +0.03(+0.56%)
Sep 14, 2004 6.046 6.118 6.005 6.039 276,085 -0.02(-0.34%)
Sep 13, 2004 6.121 6.125 6.060 6.060 240,622 -0.03(-0.45%)
Sep 10, 2004 6.135 6.135 5.978 6.087 275,499 +0.00(+0.00%)
Sep 09, 2004 6.005 6.101 5.954 6.087 247,949 +0.06(+1.08%)
Sep 08, 2004 6.053 6.084 5.998 6.022 256,742 -0.00(-0.06%)
Sep 07, 2004 5.954 6.060 5.954 6.026 307,152 -0.01(-0.23%)
Sep 03, 2004 5.988 6.039 5.971 6.039 120,457 +0.02(+0.28%)
Sep 02, 2004 6.036 6.087 5.998 6.022 267,000 -0.00(-0.06%)
Sep 01, 2004 5.988 6.084 5.988 6.026 316,531 +0.09(+1.49%)
Aug 31, 2004 5.862 5.961 5.841 5.937 311,256 +0.12(+2.05%)
Aug 30, 2004 5.869 5.886 5.783 5.817 305,980 -0.05(-0.87%)
Aug 27, 2004 5.831 5.869 5.821 5.869 137,456 +0.00(+0.06%)
Aug 26, 2004 5.811 5.865 5.770 5.865 318,876 +0.09(+1.54%)
Aug 25, 2004 5.800 5.817 5.736 5.776 313,307 -0.01(-0.12%)
Aug 24, 2004 5.698 5.783 5.698 5.783 281,947 +0.05(+0.95%)
Aug 23, 2004 5.729 5.732 5.681 5.729 308,032 +0.01(+0.24%)
Aug 20, 2004 5.776 5.783 5.708 5.715 193,435 -0.03(-0.59%)
Aug 19, 2004 5.766 5.834 5.732 5.749 399,767 -0.02(-0.35%)
Aug 18, 2004 5.695 5.783 5.681 5.770 344,667 +0.04(+0.71%)
Aug 17, 2004 5.698 5.749 5.684 5.729 172,333 -0.02(-0.36%)
Aug 16, 2004 5.736 5.749 5.681 5.749 212,193 +0.05(+0.84%)
Aug 13, 2004 5.691 5.715 5.630 5.701 247,656 +0.00(+0.00%)
Aug 12, 2004 5.698 5.722 5.630 5.701 188,453 +0.00(+0.06%)
Aug 11, 2004 5.698 5.698 5.613 5.698 203,400 +0.03(+0.60%)
Aug 10, 2004 5.732 5.749 5.637 5.664 201,935 -0.08(-1.31%)
Aug 09, 2004 5.630 5.763 5.630 5.739 167,351 +0.09(+1.63%)
Aug 06, 2004 5.729 5.776 5.613 5.647 180,247 -0.07(-1.25%)
Aug 05, 2004 5.732 5.766 5.715 5.718 240,036 +0.00(+0.06%)
Aug 04, 2004 5.606 5.729 5.585 5.715 266,707 +0.10(+1.82%)
Aug 03, 2004 5.568 5.613 5.527 5.613 340,564 +0.07(+1.29%)
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.