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

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

20.47 -0.06 (-0.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 7, 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 (%)
Jun 30, 2004 5.527 5.551 5.442 5.500 219,236 +0.03(+0.56%)
Jun 29, 2004 5.415 5.469 5.398 5.469 322,993 +0.05(+1.01%)
Jun 28, 2004 5.469 5.469 5.384 5.415 296,028 -0.03(-0.56%)
Jun 25, 2004 5.432 5.493 5.391 5.445 439,059 -0.02(-0.37%)
Jun 24, 2004 5.527 5.572 5.459 5.466 449,025 -0.03(-0.50%)
Jun 23, 2004 5.561 5.561 5.459 5.493 286,356 -0.03(-0.62%)
Jun 22, 2004 5.544 5.589 5.479 5.527 475,697 -0.09(-1.52%)
Jun 21, 2004 5.647 5.698 5.534 5.612 398,612 -0.05(-0.90%)
Jun 18, 2004 5.732 5.742 5.612 5.664 249,425 -0.02(-0.36%)
Jun 17, 2004 5.684 5.766 5.681 5.684 205,461 -0.01(-0.24%)
Jun 16, 2004 5.783 5.790 5.616 5.698 347,320 -0.06(-1.07%)
Jun 15, 2004 5.800 5.814 5.701 5.759 336,182 +0.03(+0.54%)
Jun 14, 2004 5.875 5.875 5.612 5.728 348,492 -0.09(-1.58%)
Jun 10, 2004 5.800 5.885 5.800 5.821 264,960 -0.05(-0.87%)
Jun 09, 2004 5.851 5.872 5.817 5.872 167,944 +0.04(+0.76%)
Jun 08, 2004 5.848 5.879 5.776 5.827 247,374 -0.07(-1.21%)
Jun 07, 2004 5.885 5.902 5.817 5.899 172,634 +0.01(+0.23%)
Jun 04, 2004 5.783 5.920 5.732 5.885 254,115 +0.14(+2.37%)
Jun 03, 2004 5.882 5.902 5.732 5.749 201,357 -0.14(-2.38%)
Jun 02, 2004 5.749 5.902 5.718 5.889 299,252 +0.14(+2.43%)
Jun 01, 2004 5.763 5.766 5.647 5.749 294,269 +0.00(+0.00%)
May 28, 2004 5.759 5.766 5.715 5.749 165,893 -0.01(-0.18%)
May 27, 2004 5.565 5.759 5.565 5.759 313,614 +0.16(+2.93%)
May 26, 2004 5.514 5.715 5.514 5.595 355,527 +0.05(+0.86%)
May 25, 2004 5.425 5.602 5.425 5.548 409,163 +0.12(+2.14%)
May 24, 2004 5.483 5.514 5.391 5.432 348,492 -0.06(-1.12%)
May 21, 2004 5.459 5.561 5.415 5.493 389,526 -0.03(-0.56%)
May 20, 2004 5.578 5.630 5.442 5.524 395,388 -0.09(-1.58%)
May 19, 2004 5.578 5.630 5.510 5.612 288,994 +0.03(+0.49%)
May 18, 2004 5.732 5.732 5.479 5.585 259,098 -0.18(-3.08%)
May 17, 2004 5.664 5.766 5.592 5.763 220,995 +0.06(+1.14%)
May 14, 2004 5.664 5.749 5.585 5.698 293,683 +0.07(+1.21%)
May 13, 2004 5.612 5.691 5.459 5.630 267,597 -0.07(-1.20%)
May 12, 2004 5.681 5.698 5.459 5.698 315,372 +0.05(+0.91%)
May 11, 2004 5.425 5.664 5.357 5.647 466,024 +0.26(+4.75%)
May 10, 2004 5.650 5.664 5.220 5.391 761,467 -0.29(-5.11%)
May 07, 2004 6.073 6.073 5.664 5.681 358,458 -0.41(-6.72%)
May 06, 2004 5.988 6.090 5.902 6.090 356,992 +0.07(+1.13%)
May 05, 2004 5.988 6.063 5.971 6.022 201,944 +0.02(+0.28%)
May 04, 2004 5.920 6.056 5.920 6.005 177,617 +0.05(+0.86%)
May 03, 2004 5.783 5.954 5.783 5.954 292,511 +0.14(+2.35%)
Apr 30, 2004 5.868 5.882 5.800 5.817 181,427 +0.03(+0.59%)
Apr 29, 2004 5.868 5.868 5.681 5.783 196,082 -0.07(-1.17%)
Apr 28, 2004 5.783 5.879 5.681 5.851 422,353 +0.03(+0.59%)
Apr 27, 2004 5.920 5.954 5.681 5.817 615,797 -0.19(-3.12%)
Apr 26, 2004 6.039 6.039 5.885 6.005 309,510 +0.00(+0.00%)
Apr 23, 2004 5.964 6.141 5.937 6.005 202,237 +0.10(+1.73%)
Apr 22, 2004 5.971 6.022 5.834 5.902 281,080 -0.12(-1.98%)
Apr 21, 2004 6.339 6.339 5.971 6.022 329,148 -0.33(-5.26%)
Apr 20, 2004 6.329 6.377 6.295 6.356 161,496 -0.02(-0.37%)
Apr 19, 2004 6.278 6.380 6.278 6.380 116,945 +0.09(+1.35%)
Apr 16, 2004 6.295 6.315 6.192 6.295 126,911 +0.02(+0.27%)
Apr 15, 2004 6.073 6.278 6.073 6.278 316,545 +0.22(+3.66%)
Apr 14, 2004 6.312 6.319 5.964 6.056 539,592 -0.29(-4.52%)
Apr 13, 2004 6.520 6.568 6.281 6.343 318,889 -0.19(-2.98%)
Apr 12, 2004 6.653 6.653 6.431 6.537 204,288 -0.12(-1.79%)
Apr 08, 2004 6.738 6.738 6.656 6.656 77,670 -0.06(-0.96%)
Apr 07, 2004 6.721 6.725 6.721 6.721 99,653 +0.00(+0.00%)
Apr 06, 2004 6.824 6.824 6.721 6.721 333,837 -0.11(-1.55%)
Apr 05, 2004 6.824 6.827 6.824 6.827 100,825 +0.00(+0.05%)
Apr 02, 2004 6.841 6.841 6.824 6.824 265,253 -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.