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 )

20.68 +0.51 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.821 5.834 5.718 5.749 643,055 -0.02(-0.41%)
Dec 29, 2005 5.824 5.831 5.725 5.773 535,488 -0.02(-0.41%)
Dec 28, 2005 5.783 5.841 5.783 5.797 749,156 +0.01(+0.12%)
Dec 27, 2005 5.831 5.879 5.783 5.790 589,418 -0.02(-0.29%)
Dec 23, 2005 5.821 5.821 5.769 5.807 487,127 -0.00(-0.06%)
Dec 22, 2005 5.821 5.841 5.773 5.810 436,715 +0.00(+0.00%)
Dec 21, 2005 5.807 5.831 5.786 5.810 551,316 +0.00(+0.06%)
Dec 20, 2005 5.793 5.821 5.766 5.807 566,264 +0.02(+0.35%)
Dec 19, 2005 5.804 5.817 5.769 5.786 763,811 +0.03(+0.47%)
Dec 16, 2005 5.759 5.807 5.749 5.759 431,439 -0.00(-0.06%)
Dec 15, 2005 5.728 5.800 5.725 5.763 608,177 +0.00(+0.00%)
Dec 14, 2005 5.756 5.780 5.739 5.763 439,939 +0.04(+0.72%)
Dec 13, 2005 5.677 5.732 5.677 5.722 612,866 +0.05(+0.90%)
Dec 12, 2005 5.684 5.715 5.667 5.670 566,557 -0.04(-0.66%)
Dec 09, 2005 5.684 5.711 5.664 5.708 641,883 +0.02(+0.42%)
Dec 08, 2005 5.667 5.732 5.664 5.684 407,698 -0.04(-0.77%)
Dec 07, 2005 5.739 5.749 5.691 5.728 541,057 -0.01(-0.18%)
Dec 06, 2005 5.752 5.780 5.732 5.739 468,076 -0.02(-0.30%)
Dec 05, 2005 5.766 5.783 5.752 5.756 392,750 -0.04(-0.71%)
Dec 02, 2005 5.780 5.797 5.746 5.797 330,613 +0.02(+0.30%)
Dec 01, 2005 5.763 5.800 5.735 5.780 429,387 +0.03(+0.53%)
Nov 30, 2005 5.759 5.780 5.725 5.749 408,577 -0.02(-0.35%)
Nov 29, 2005 5.786 5.790 5.756 5.769 393,043 -0.02(-0.29%)
Nov 28, 2005 5.786 5.797 5.776 5.786 277,856 -0.01(-0.18%)
Nov 25, 2005 5.759 5.800 5.759 5.797 197,840 +0.02(+0.41%)
Nov 23, 2005 5.715 5.780 5.701 5.773 491,231 +0.01(+0.24%)
Nov 22, 2005 5.752 5.766 5.708 5.759 425,577 +0.01(+0.12%)
Nov 21, 2005 5.691 5.759 5.688 5.752 422,060 +0.04(+0.78%)
Nov 18, 2005 5.653 5.708 5.650 5.708 422,646 +0.05(+0.90%)
Nov 17, 2005 5.660 5.681 5.636 5.657 367,837 +0.01(+0.24%)
Nov 16, 2005 5.647 5.664 5.616 5.643 447,852 -0.00(-0.06%)
Nov 15, 2005 5.667 5.718 5.619 5.647 479,800 -0.02(-0.36%)
Nov 14, 2005 5.705 5.718 5.667 5.667 312,734 -0.06(-1.13%)
Nov 11, 2005 5.732 5.756 5.698 5.732 236,822 +0.00(+0.00%)
Nov 10, 2005 5.759 5.783 5.732 5.732 163,841 -0.03(-0.47%)
Nov 09, 2005 5.766 5.780 5.735 5.759 264,960 -0.03(-0.53%)
Nov 08, 2005 5.783 5.797 5.773 5.790 206,926 -0.00(-0.06%)
Nov 07, 2005 5.786 5.814 5.756 5.793 196,375 +0.01(+0.18%)
Nov 04, 2005 5.865 5.868 5.766 5.783 220,702 -0.05(-0.88%)
Nov 03, 2005 5.800 5.868 5.800 5.834 230,667 +0.04(+0.65%)
Nov 02, 2005 5.773 5.797 5.749 5.797 289,580 +0.05(+0.83%)
Nov 01, 2005 5.800 5.814 5.749 5.749 261,442 -0.04(-0.65%)
Oct 31, 2005 5.746 5.797 5.728 5.786 271,994 +0.08(+1.44%)
Oct 28, 2005 5.698 5.715 5.636 5.705 254,408 +0.08(+1.39%)
Oct 27, 2005 5.698 5.715 5.623 5.626 298,080 -0.07(-1.26%)
Oct 26, 2005 5.722 5.722 5.674 5.698 219,236 -0.01(-0.24%)
Oct 25, 2005 5.715 5.725 5.677 5.711 243,270 +0.02(+0.42%)
Oct 24, 2005 5.568 5.694 5.568 5.688 301,011 +0.10(+1.83%)
Oct 21, 2005 5.551 5.585 5.548 5.585 296,907 +0.04(+0.74%)
Oct 20, 2005 5.612 5.623 5.544 5.544 231,253 -0.08(-1.40%)
Oct 19, 2005 5.585 5.630 5.554 5.623 257,046 -0.02(-0.30%)
Oct 18, 2005 5.636 5.681 5.616 5.640 390,991 -0.03(-0.54%)
Oct 17, 2005 5.650 5.694 5.636 5.670 336,768 +0.02(+0.30%)
Oct 14, 2005 5.633 5.677 5.585 5.653 258,511 +0.04(+0.67%)
Oct 13, 2005 5.698 5.698 5.517 5.616 571,833 -0.08(-1.44%)
Oct 12, 2005 5.749 5.752 5.691 5.698 228,615 -0.06(-1.01%)
Oct 11, 2005 5.810 5.821 5.705 5.756 270,235 -0.07(-1.23%)
Oct 10, 2005 5.913 5.913 5.800 5.827 320,062 -0.06(-0.99%)
Oct 07, 2005 5.872 5.909 5.862 5.885 208,099 +0.01(+0.12%)
Oct 06, 2005 5.960 5.974 5.872 5.879 339,699 -0.10(-1.71%)
Oct 05, 2005 6.039 6.046 5.960 5.981 268,477 -0.08(-1.24%)
Oct 04, 2005 6.107 6.107 6.039 6.056 220,702 -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.