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 )

20.56 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 5.759 5.766 5.715 5.749 165,885 -0.01(-0.18%)
May 27, 2004 5.565 5.759 5.565 5.759 313,600 +0.16(+2.93%)
May 26, 2004 5.514 5.715 5.514 5.596 355,511 +0.05(+0.86%)
May 25, 2004 5.425 5.602 5.425 5.548 409,146 +0.12(+2.14%)
May 24, 2004 5.483 5.514 5.391 5.432 348,477 -0.06(-1.12%)
May 21, 2004 5.459 5.562 5.415 5.493 389,509 -0.03(-0.56%)
May 20, 2004 5.579 5.630 5.442 5.524 395,371 -0.09(-1.58%)
May 19, 2004 5.579 5.630 5.510 5.613 288,981 +0.03(+0.49%)
May 18, 2004 5.732 5.732 5.480 5.585 259,086 -0.18(-3.08%)
May 17, 2004 5.664 5.766 5.592 5.763 220,985 +0.06(+1.14%)
May 14, 2004 5.664 5.749 5.585 5.698 293,670 +0.07(+1.21%)
May 13, 2004 5.613 5.691 5.459 5.630 267,586 -0.07(-1.20%)
May 12, 2004 5.681 5.698 5.459 5.698 315,359 +0.05(+0.91%)
May 11, 2004 5.425 5.664 5.357 5.647 466,004 +0.26(+4.75%)
May 10, 2004 5.650 5.664 5.220 5.391 761,434 -0.29(-5.11%)
May 07, 2004 6.073 6.073 5.664 5.681 358,442 -0.41(-6.72%)
May 06, 2004 5.988 6.090 5.903 6.090 356,977 +0.07(+1.13%)
May 05, 2004 5.988 6.063 5.971 6.022 201,935 +0.02(+0.28%)
May 04, 2004 5.920 6.056 5.920 6.005 177,609 +0.05(+0.86%)
May 03, 2004 5.783 5.954 5.783 5.954 292,498 +0.14(+2.35%)
Apr 30, 2004 5.869 5.882 5.800 5.817 181,419 +0.03(+0.59%)
Apr 29, 2004 5.869 5.869 5.681 5.783 196,073 -0.07(-1.17%)
Apr 28, 2004 5.783 5.879 5.681 5.852 422,335 +0.03(+0.59%)
Apr 27, 2004 5.920 5.954 5.681 5.817 615,771 -0.19(-3.13%)
Apr 26, 2004 6.039 6.039 5.886 6.005 309,497 +0.00(+0.00%)
Apr 23, 2004 5.964 6.142 5.937 6.005 202,228 +0.10(+1.73%)
Apr 22, 2004 5.971 6.022 5.834 5.903 281,068 -0.12(-1.98%)
Apr 21, 2004 6.339 6.339 5.971 6.022 329,134 -0.33(-5.26%)
Apr 20, 2004 6.329 6.377 6.295 6.357 161,489 -0.02(-0.37%)
Apr 19, 2004 6.278 6.380 6.278 6.380 116,940 +0.09(+1.36%)
Apr 16, 2004 6.295 6.316 6.193 6.295 126,905 +0.02(+0.27%)
Apr 15, 2004 6.073 6.278 6.073 6.278 316,531 +0.22(+3.66%)
Apr 14, 2004 6.312 6.319 5.964 6.056 539,569 -0.29(-4.52%)
Apr 13, 2004 6.520 6.568 6.281 6.343 318,876 -0.19(-2.97%)
Apr 12, 2004 6.653 6.653 6.432 6.537 204,280 -0.12(-1.79%)
Apr 08, 2004 6.739 6.739 6.657 6.657 77,667 -0.06(-0.96%)
Apr 07, 2004 6.722 6.725 6.722 6.722 99,648 +0.00(+0.00%)
Apr 06, 2004 6.824 6.824 6.722 6.722 333,823 -0.11(-1.55%)
Apr 05, 2004 6.824 6.827 6.824 6.827 100,821 +0.00(+0.05%)
Apr 02, 2004 6.841 6.841 6.824 6.824 265,241 -0.02(-0.25%)
Apr 01, 2004 6.827 6.841 6.824 6.841 97,011 +0.01(+0.20%)
Mar 31, 2004 6.827 6.827 6.824 6.827 41,618 +0.00(+0.05%)
Mar 30, 2004 6.827 6.827 6.824 6.824 48,358 -0.00(-0.05%)
Mar 29, 2004 6.841 6.841 6.824 6.827 128,664 -0.01(-0.10%)
Mar 26, 2004 6.841 6.841 6.824 6.834 100,234 +0.00(+0.00%)
Mar 25, 2004 6.824 6.841 6.824 6.834 188,453 +0.01(+0.10%)
Mar 24, 2004 6.824 6.827 6.824 6.827 64,478 +0.00(+0.00%)
Mar 23, 2004 6.824 6.827 6.824 6.827 129,543 +0.00(+0.05%)
Mar 22, 2004 6.824 6.827 6.824 6.824 123,681 -0.00(-0.05%)
Mar 19, 2004 6.824 6.831 6.824 6.827 86,166 +0.00(+0.05%)
Mar 18, 2004 6.824 6.827 6.824 6.824 92,321 -0.01(-0.10%)
Mar 17, 2004 6.831 6.831 6.824 6.831 111,958 +0.00(+0.00%)
Mar 16, 2004 6.831 6.831 6.824 6.831 88,218 +0.00(+0.00%)
Mar 15, 2004 6.838 6.838 6.824 6.831 71,805 +0.01(+0.10%)
Mar 12, 2004 6.824 6.834 6.824 6.824 91,442 +0.00(+0.00%)
Mar 11, 2004 6.851 6.851 6.824 6.824 65,650 -0.02(-0.30%)
Mar 10, 2004 6.831 6.851 6.824 6.844 145,663 +0.01(+0.15%)
Mar 09, 2004 6.841 6.848 6.824 6.834 111,079 +0.01(+0.15%)
Mar 08, 2004 6.841 6.848 6.824 6.824 99,648 -0.00(-0.05%)
Mar 05, 2004 6.827 6.831 6.824 6.827 82,063 +0.00(+0.00%)
Mar 04, 2004 6.827 6.827 6.824 6.827 82,942 +0.00(+0.00%)
Mar 03, 2004 6.827 6.827 6.824 6.827 134,818 +0.00(+0.00%)
Mar 02, 2004 6.827 6.827 6.824 6.827 184,936 +0.00(+0.00%)
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.