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 (%)
Dec 31, 2007
6.165
6.210
6.073
6.107
614,452
+0.04(+0.73%)
Dec 28, 2007
6.125
6.142
5.978
6.063
534,000
+0.02(+0.40%)
Dec 27, 2007
6.128
6.128
6.002
6.039
586,755
-0.06(-1.06%)
Dec 26, 2007
6.343
6.343
6.082
6.104
547,042
-0.01(-0.22%)
Dec 24, 2007
6.073
6.125
6.070
6.118
296,601
+0.09(+1.47%)
Dec 21, 2007
5.974
6.043
5.974
6.029
367,235
+0.09(+1.55%)
Dec 20, 2007
5.991
5.995
5.834
5.937
397,716
-0.02(-0.40%)
Dec 19, 2007
5.974
6.049
5.947
5.961
445,781
-0.03(-0.57%)
Dec 18, 2007
6.002
6.022
5.907
5.995
506,450
-0.01(-0.17%)
Dec 17, 2007
5.998
6.039
5.954
6.005
369,286
-0.06(-1.01%)
Dec 14, 2007
6.066
6.101
6.032
6.066
268,758
-0.06(-1.06%)
Dec 13, 2007
6.060
6.159
6.053
6.131
394,199
+0.00(+0.06%)
Dec 12, 2007
6.275
6.346
6.104
6.128
317,117
-0.11(-1.70%)
Dec 11, 2007
6.455
6.455
6.223
6.234
425,734
-0.32(-4.94%)
Dec 10, 2007
6.459
6.561
6.455
6.558
318,589
+0.07(+1.05%)
Dec 07, 2007
6.452
6.541
6.452
6.490
344,081
+0.01(+0.21%)
Dec 06, 2007
6.404
6.486
6.391
6.476
316,824
+0.09(+1.39%)
Dec 05, 2007
6.374
6.408
6.350
6.387
432,300
+0.08(+1.30%)
Dec 04, 2007
6.278
6.343
6.278
6.305
530,489
-0.06(-0.91%)
Dec 03, 2007
6.237
6.380
6.227
6.363
296,894
+0.12(+1.86%)
Nov 30, 2007
6.210
6.275
6.183
6.247
234,467
+0.06(+1.05%)
Nov 29, 2007
6.148
6.183
6.090
6.183
283,999
-0.01(-0.17%)
Nov 28, 2007
6.118
6.203
6.077
6.193
493,847
+0.11(+1.85%)
Nov 27, 2007
6.005
6.080
5.974
6.080
239,450
+0.08(+1.25%)
Nov 26, 2007
6.084
6.135
5.971
6.005
165,167
-0.12(-1.90%)
Nov 23, 2007
6.039
6.121
6.036
6.121
62,720
+0.10(+1.59%)
Nov 21, 2007
6.002
6.053
5.988
6.026
260,845
-0.04(-0.73%)
Nov 20, 2007
6.043
6.114
5.974
6.070
347,598
+0.02(+0.40%)
Nov 19, 2007
6.097
6.097
6.046
6.046
258,207
-0.10(-1.56%)
Nov 16, 2007
6.148
6.155
6.077
6.142
150,352
-0.03(-0.44%)
Nov 15, 2007
6.165
6.189
6.125
6.169
320,637
-0.06(-0.99%)
Nov 14, 2007
6.264
6.302
6.213
6.230
363,718
+0.01(+0.11%)
Nov 13, 2007
6.135
6.227
6.107
6.223
218,641
+0.17(+2.88%)
Nov 12, 2007
6.152
6.159
6.049
6.049
552,464
-0.11(-1.83%)
Nov 09, 2007
6.094
6.217
6.080
6.162
377,493
-0.02(-0.28%)
Nov 08, 2007
6.107
6.196
5.974
6.179
512,898
+0.04(+0.61%)
Nov 07, 2007
6.278
6.299
6.142
6.142
313,600
-0.26(-4.00%)
Nov 06, 2007
6.380
6.397
6.312
6.397
313,893
+0.02(+0.27%)
Nov 05, 2007
6.339
6.401
6.339
6.380
122,216
-0.04(-0.69%)
Nov 02, 2007
6.435
6.445
6.363
6.425
283,119
-0.02(-0.26%)
Nov 01, 2007
6.524
6.524
6.418
6.442
368,407
-0.11(-1.72%)
Oct 31, 2007
6.510
6.578
6.496
6.554
1,167,649
+0.08(+1.21%)
Oct 30, 2007
6.490
6.503
6.455
6.476
240,329
-0.04(-0.63%)
Oct 29, 2007
6.493
6.544
6.493
6.517
230,071
+0.03(+0.47%)
Oct 26, 2007
6.442
6.500
6.418
6.486
251,173
+0.09(+1.44%)
Oct 25, 2007
6.305
6.404
6.305
6.394
139,215
+0.09(+1.41%)
Oct 24, 2007
6.278
6.316
6.237
6.305
304,221
-0.02(-0.32%)
Oct 23, 2007
6.346
6.357
6.299
6.326
163,834
+0.02(+0.38%)
Oct 22, 2007
6.227
6.326
6.213
6.302
233,295
+0.01(+0.11%)
Oct 19, 2007
6.397
6.411
6.288
6.295
181,712
-0.15(-2.28%)
Oct 18, 2007
6.415
6.449
6.408
6.442
156,214
-0.02(-0.32%)
Oct 17, 2007
6.486
6.496
6.384
6.462
502,640
+0.00(+0.00%)
Oct 16, 2007
6.466
6.476
6.445
6.462
319,462
-0.04(-0.58%)
Oct 15, 2007
6.595
6.619
6.449
6.500
386,871
-0.10(-1.45%)
Oct 12, 2007
6.575
6.619
6.575
6.595
196,073
+0.02(+0.36%)
Oct 11, 2007
6.609
6.640
6.571
6.571
301,291
-0.04(-0.57%)
Oct 10, 2007
6.602
6.626
6.595
6.609
228,606
-0.02(-0.26%)
Oct 09, 2007
6.589
6.629
6.575
6.626
150,938
+0.03(+0.41%)
Oct 08, 2007
6.589
6.609
6.571
6.599
340,271
+0.00(+0.00%)
Oct 05, 2007
6.541
6.606
6.541
6.599
185,229
+0.08(+1.20%)
Oct 04, 2007
6.507
6.531
6.507
6.520
271,396
+0.03(+0.47%)
Oct 03, 2007
6.490
6.510
6.483
6.490
273,155
-0.03(-0.47%)
Oct 02, 2007
6.524
6.548
6.503
6.520
2,099,659
-0.02(-0.31%)
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
.