Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
5.746
5.797
5.729
5.787
271,982
+0.08(+1.44%)
Oct 28, 2005
5.698
5.715
5.637
5.705
254,397
+0.08(+1.39%)
Oct 27, 2005
5.698
5.715
5.623
5.626
298,067
-0.07(-1.26%)
Oct 26, 2005
5.722
5.722
5.674
5.698
219,227
-0.01(-0.24%)
Oct 25, 2005
5.715
5.725
5.678
5.712
243,260
+0.02(+0.42%)
Oct 24, 2005
5.568
5.695
5.568
5.688
300,998
+0.10(+1.83%)
Oct 21, 2005
5.551
5.585
5.548
5.585
296,894
+0.04(+0.74%)
Oct 20, 2005
5.613
5.623
5.544
5.544
231,243
-0.08(-1.40%)
Oct 19, 2005
5.585
5.630
5.555
5.623
257,035
-0.02(-0.30%)
Oct 18, 2005
5.637
5.681
5.616
5.640
390,975
-0.03(-0.54%)
Oct 17, 2005
5.650
5.695
5.637
5.671
336,754
+0.02(+0.30%)
Oct 14, 2005
5.633
5.678
5.585
5.654
258,500
+0.04(+0.67%)
Oct 13, 2005
5.698
5.698
5.517
5.616
571,808
-0.08(-1.44%)
Oct 12, 2005
5.749
5.753
5.691
5.698
228,606
-0.06(-1.01%)
Oct 11, 2005
5.811
5.821
5.705
5.756
270,224
-0.07(-1.23%)
Oct 10, 2005
5.913
5.913
5.800
5.828
320,048
-0.06(-0.99%)
Oct 07, 2005
5.872
5.910
5.862
5.886
208,090
+0.01(+0.12%)
Oct 06, 2005
5.961
5.974
5.872
5.879
339,685
-0.10(-1.71%)
Oct 05, 2005
6.039
6.046
5.961
5.981
268,465
-0.08(-1.24%)
Oct 04, 2005
6.107
6.107
6.039
6.056
220,692
-0.04(-0.62%)
Oct 03, 2005
6.056
6.107
6.043
6.094
436,696
+0.04(+0.73%)
Sep 30, 2005
6.070
6.070
6.022
6.049
208,969
+0.03(+0.51%)
Sep 29, 2005
5.978
6.019
5.947
6.019
221,865
+0.02(+0.40%)
Sep 28, 2005
5.974
6.005
5.971
5.995
281,068
+0.04(+0.63%)
Sep 27, 2005
6.008
6.019
5.923
5.957
454,281
-0.06(-1.08%)
Sep 26, 2005
6.039
6.080
6.008
6.022
291,912
-0.03(-0.51%)
Sep 23, 2005
6.053
6.080
6.008
6.053
261,724
+0.00(+0.06%)
Sep 22, 2005
6.107
6.107
6.008
6.049
308,911
-0.03(-0.45%)
Sep 21, 2005
6.118
6.135
6.060
6.077
423,214
-0.05(-0.89%)
Sep 20, 2005
6.155
6.169
6.113
6.131
368,114
-0.01(-0.22%)
Sep 19, 2005
6.159
6.186
6.145
6.145
302,756
+0.00(+0.00%)
Sep 16, 2005
6.179
6.183
6.145
6.145
92,028
-0.02(-0.39%)
Sep 15, 2005
6.193
6.196
6.148
6.169
260,259
-0.02(-0.39%)
Sep 14, 2005
6.210
6.227
6.172
6.193
330,599
-0.01(-0.11%)
Sep 13, 2005
6.234
6.234
6.162
6.200
295,136
-0.03(-0.44%)
Sep 12, 2005
6.217
6.244
6.217
6.227
250,294
+0.00(+0.05%)
Sep 09, 2005
6.210
6.230
6.203
6.223
269,051
+0.02(+0.33%)
Sep 08, 2005
6.196
6.237
6.183
6.203
330,306
-0.03(-0.55%)
Sep 07, 2005
6.244
6.258
6.227
6.237
230,950
+0.00(+0.00%)
Sep 06, 2005
6.227
6.244
6.200
6.237
411,197
+0.03(+0.49%)
Sep 02, 2005
6.176
6.223
6.176
6.206
180,247
+0.03(+0.55%)
Sep 01, 2005
6.101
6.186
6.094
6.172
483,296
+0.05(+0.78%)
Aug 31, 2005
6.097
6.128
6.073
6.125
297,481
+0.05(+0.84%)
Aug 30, 2005
6.053
6.073
6.043
6.073
336,754
+0.01(+0.17%)
Aug 29, 2005
6.049
6.073
6.039
6.063
289,274
-0.02(-0.34%)
Aug 26, 2005
6.094
6.104
6.043
6.084
269,637
+0.01(+0.17%)
Aug 25, 2005
6.114
6.131
6.056
6.073
267,879
-0.04(-0.72%)
Aug 24, 2005
6.148
6.165
6.077
6.118
288,395
-0.02(-0.33%)
Aug 23, 2005
6.128
6.148
6.104
6.138
328,254
+0.01(+0.22%)
Aug 22, 2005
6.107
6.135
6.090
6.125
285,757
+0.03(+0.50%)
Aug 19, 2005
6.118
6.138
6.080
6.094
269,051
-0.02(-0.33%)
Aug 18, 2005
6.162
6.169
6.090
6.114
240,036
-0.04(-0.67%)
Aug 17, 2005
6.152
6.183
6.128
6.155
221,572
-0.01(-0.11%)
Aug 16, 2005
6.223
6.227
6.145
6.162
233,295
-0.04(-0.71%)
Aug 15, 2005
6.148
6.227
6.148
6.206
184,057
+0.05(+0.83%)
Aug 12, 2005
6.159
6.169
6.125
6.155
209,555
-0.02(-0.28%)
Aug 11, 2005
6.196
6.196
6.101
6.172
301,291
-0.01(-0.11%)
Aug 10, 2005
6.148
6.186
6.148
6.179
361,373
+0.04(+0.61%)
Aug 09, 2005
6.125
6.176
6.073
6.142
359,321
-0.07(-1.10%)
Aug 08, 2005
6.322
6.322
6.121
6.210
568,291
-0.11(-1.78%)
Aug 05, 2005
6.425
6.425
6.278
6.322
237,984
-0.11(-1.70%)
Aug 04, 2005
6.408
6.438
6.384
6.432
228,899
+0.03(+0.43%)
Aug 03, 2005
6.404
6.415
6.363
6.404
387,751
+0.01(+0.11%)
Aug 02, 2005
6.421
6.483
6.380
6.397
426,438
-0.02(-0.27%)
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
.