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

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

20.04 -0.10 (-0.50%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 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 (%)
Dec 30, 2005 5.781 5.795 5.679 5.710 647,461 -0.02(-0.41%)
Dec 29, 2005 5.784 5.791 5.686 5.734 539,157 -0.02(-0.41%)
Dec 28, 2005 5.744 5.801 5.744 5.757 754,289 +0.01(+0.12%)
Dec 27, 2005 5.791 5.839 5.744 5.750 593,457 -0.02(-0.29%)
Dec 23, 2005 5.781 5.781 5.730 5.767 490,465 -0.00(-0.06%)
Dec 22, 2005 5.781 5.801 5.734 5.771 439,707 +0.00(+0.00%)
Dec 21, 2005 5.767 5.791 5.747 5.771 555,093 +0.00(+0.06%)
Dec 20, 2005 5.754 5.781 5.727 5.767 570,143 +0.02(+0.35%)
Dec 19, 2005 5.764 5.778 5.730 5.747 769,044 +0.03(+0.47%)
Dec 16, 2005 5.720 5.767 5.710 5.720 434,395 -0.00(-0.06%)
Dec 15, 2005 5.689 5.761 5.686 5.723 612,343 +0.00(+0.00%)
Dec 14, 2005 5.717 5.740 5.700 5.723 442,953 +0.04(+0.72%)
Dec 13, 2005 5.639 5.693 5.639 5.683 617,065 +0.05(+0.90%)
Dec 12, 2005 5.645 5.676 5.628 5.632 570,438 -0.04(-0.66%)
Dec 09, 2005 5.645 5.673 5.625 5.669 646,281 +0.02(+0.42%)
Dec 08, 2005 5.628 5.693 5.625 5.645 410,491 -0.04(-0.77%)
Dec 07, 2005 5.700 5.710 5.652 5.689 544,764 -0.01(-0.18%)
Dec 06, 2005 5.713 5.740 5.693 5.700 471,283 -0.02(-0.30%)
Dec 05, 2005 5.727 5.744 5.713 5.717 395,441 -0.04(-0.71%)
Dec 02, 2005 5.740 5.757 5.706 5.757 332,879 +0.02(+0.30%)
Dec 01, 2005 5.723 5.761 5.696 5.740 432,329 +0.03(+0.53%)
Nov 30, 2005 5.720 5.740 5.686 5.710 411,377 -0.02(-0.35%)
Nov 29, 2005 5.747 5.750 5.717 5.730 395,736 -0.02(-0.29%)
Nov 28, 2005 5.747 5.757 5.737 5.747 279,760 -0.01(-0.18%)
Nov 25, 2005 5.720 5.761 5.720 5.757 199,196 +0.02(+0.41%)
Nov 23, 2005 5.676 5.740 5.662 5.734 494,596 +0.01(+0.24%)
Nov 22, 2005 5.713 5.727 5.669 5.720 428,493 +0.01(+0.12%)
Nov 21, 2005 5.652 5.720 5.649 5.713 424,951 +0.04(+0.78%)
Nov 18, 2005 5.615 5.669 5.612 5.669 425,542 +0.05(+0.90%)
Nov 17, 2005 5.622 5.642 5.598 5.618 370,357 +0.01(+0.24%)
Nov 16, 2005 5.608 5.625 5.578 5.605 450,921 -0.00(-0.06%)
Nov 15, 2005 5.628 5.679 5.581 5.608 483,087 -0.02(-0.36%)
Nov 14, 2005 5.666 5.679 5.628 5.628 314,877 -0.06(-1.13%)
Nov 11, 2005 5.693 5.717 5.659 5.693 238,445 +0.00(+0.00%)
Nov 10, 2005 5.720 5.744 5.693 5.693 164,963 -0.03(-0.47%)
Nov 09, 2005 5.727 5.740 5.696 5.720 266,775 -0.03(-0.53%)
Nov 08, 2005 5.744 5.757 5.734 5.750 208,344 -0.00(-0.06%)
Nov 07, 2005 5.747 5.774 5.717 5.754 197,720 +0.01(+0.18%)
Nov 04, 2005 5.825 5.828 5.727 5.744 222,214 -0.05(-0.88%)
Nov 03, 2005 5.761 5.828 5.761 5.795 232,248 +0.04(+0.65%)
Nov 02, 2005 5.734 5.757 5.710 5.757 291,564 +0.05(+0.83%)
Nov 01, 2005 5.761 5.774 5.710 5.710 263,234 -0.04(-0.65%)
Oct 31, 2005 5.706 5.757 5.689 5.747 273,857 +0.08(+1.44%)
Oct 28, 2005 5.659 5.676 5.598 5.666 256,151 +0.08(+1.39%)
Oct 27, 2005 5.659 5.676 5.584 5.588 300,122 -0.07(-1.26%)
Oct 26, 2005 5.683 5.683 5.635 5.659 220,738 -0.01(-0.24%)
Oct 25, 2005 5.676 5.686 5.639 5.673 244,937 +0.02(+0.42%)
Oct 24, 2005 5.530 5.656 5.530 5.649 303,073 +0.10(+1.83%)
Oct 21, 2005 5.513 5.547 5.510 5.547 298,941 +0.04(+0.74%)
Oct 20, 2005 5.574 5.584 5.507 5.507 232,838 -0.08(-1.40%)
Oct 19, 2005 5.547 5.591 5.517 5.584 258,807 -0.02(-0.30%)
Oct 18, 2005 5.598 5.642 5.578 5.601 393,670 -0.03(-0.54%)
Oct 17, 2005 5.612 5.656 5.598 5.632 339,076 +0.02(+0.30%)
Oct 14, 2005 5.595 5.639 5.547 5.615 260,283 +0.04(+0.67%)
Oct 13, 2005 5.659 5.659 5.479 5.578 575,750 -0.08(-1.44%)
Oct 12, 2005 5.710 5.713 5.652 5.659 230,182 -0.06(-1.01%)
Oct 11, 2005 5.771 5.781 5.666 5.717 272,087 -0.07(-1.23%)
Oct 10, 2005 5.872 5.872 5.761 5.788 322,255 -0.06(-0.99%)
Oct 07, 2005 5.832 5.869 5.822 5.845 209,524 +0.01(+0.12%)
Oct 06, 2005 5.920 5.933 5.832 5.839 342,027 -0.10(-1.71%)
Oct 05, 2005 5.998 6.005 5.920 5.940 270,316 -0.07(-1.24%)
Oct 04, 2005 6.066 6.066 5.998 6.015 222,214 -0.04(-0.62%)
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.