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 (%)
Feb 28, 2011
5.801
5.831
5.771
5.831
260,226
+0.08(+1.36%)
Feb 25, 2011
5.700
5.753
5.700
5.753
151,737
+0.06(+1.12%)
Feb 24, 2011
5.723
5.753
5.655
5.689
322,005
-0.00(-0.07%)
Feb 23, 2011
5.741
5.753
5.671
5.693
276,567
-0.02(-0.33%)
Feb 22, 2011
5.775
5.805
5.693
5.711
333,300
-0.07(-1.23%)
Feb 18, 2011
5.771
5.805
5.745
5.782
319,687
+0.03(+0.45%)
Feb 17, 2011
5.749
5.779
5.711
5.756
245,175
-0.00(-0.06%)
Feb 16, 2011
5.749
5.775
5.741
5.760
242,488
+0.04(+0.65%)
Feb 15, 2011
5.745
5.779
5.711
5.723
282,258
-0.05(-0.84%)
Feb 14, 2011
5.794
5.816
5.745
5.771
251,769
-0.02(-0.32%)
Feb 11, 2011
5.738
5.790
5.726
5.790
160,478
+0.05(+0.91%)
Feb 10, 2011
5.708
5.779
5.704
5.738
262,999
+0.03(+0.52%)
Feb 09, 2011
5.734
5.734
5.671
5.708
377,980
-0.00(-0.06%)
Feb 08, 2011
5.659
5.711
5.659
5.711
352,061
+0.05(+0.92%)
Feb 07, 2011
5.674
5.707
5.652
5.659
394,452
-0.02(-0.39%)
Feb 04, 2011
5.685
5.704
5.670
5.681
257,189
-0.01(-0.13%)
Feb 03, 2011
5.744
5.752
5.689
5.689
218,422
-0.06(-1.03%)
Feb 02, 2011
5.737
5.793
5.733
5.748
264,813
-0.04(-0.77%)
Feb 01, 2011
5.767
5.808
5.759
5.793
267,061
+0.04(+0.78%)
Jan 31, 2011
5.748
5.782
5.733
5.748
197,958
+0.03(+0.58%)
Jan 28, 2011
5.759
5.767
5.674
5.715
178,388
-0.01(-0.26%)
Jan 27, 2011
5.763
5.763
5.707
5.730
145,644
-0.01(-0.26%)
Jan 26, 2011
5.726
5.748
5.722
5.744
197,115
+0.06(+1.11%)
Jan 25, 2011
5.667
5.711
5.659
5.681
277,483
+0.01(+0.13%)
Jan 24, 2011
5.626
5.674
5.603
5.674
294,662
+0.04(+0.73%)
Jan 21, 2011
5.596
5.637
5.589
5.633
297,274
+0.06(+1.13%)
Jan 20, 2011
5.548
5.594
5.542
5.570
288,902
+0.03(+0.47%)
Jan 19, 2011
5.559
5.563
5.525
5.544
250,111
-0.01(-0.13%)
Jan 18, 2011
5.551
5.551
5.525
5.551
329,108
+0.01(+0.20%)
Jan 14, 2011
5.533
5.548
5.514
5.540
400,904
+0.02(+0.34%)
Jan 13, 2011
5.540
5.551
5.511
5.522
196,019
+0.00(+0.07%)
Jan 12, 2011
5.514
5.566
5.514
5.518
292,965
-0.00(-0.07%)
Jan 11, 2011
5.655
5.659
5.511
5.522
250,200
-0.05(-0.93%)
Jan 10, 2011
5.547
5.573
5.518
5.573
197,918
+0.03(+0.47%)
Jan 07, 2011
5.551
5.581
5.529
5.547
281,878
-0.01(-0.13%)
Jan 06, 2011
5.566
5.566
5.536
5.555
436,530
+0.00(+0.07%)
Jan 05, 2011
5.518
5.551
5.514
5.551
276,689
+0.01(+0.27%)
Jan 04, 2011
5.547
5.547
5.507
5.536
184,899
-0.02(-0.33%)
Jan 03, 2011
5.511
5.555
5.485
5.555
282,048
+0.05(+0.94%)
Dec 31, 2010
5.555
5.555
5.459
5.503
358,647
+0.02(+0.34%)
Dec 30, 2010
5.466
5.488
5.448
5.485
195,165
+0.01(+0.27%)
Dec 29, 2010
5.444
5.492
5.444
5.470
203,163
+0.02(+0.34%)
Dec 28, 2010
5.507
5.507
5.400
5.451
319,519
-0.04(-0.81%)
Dec 27, 2010
5.433
5.498
5.392
5.496
224,523
+0.03(+0.61%)
Dec 23, 2010
5.451
5.492
5.363
5.463
302,940
-0.03(-0.54%)
Dec 22, 2010
5.455
5.511
5.451
5.492
283,035
+0.06(+1.09%)
Dec 21, 2010
5.451
5.481
5.415
5.433
176,034
+0.01(+0.20%)
Dec 20, 2010
5.444
5.463
5.381
5.422
253,893
-0.02(-0.41%)
Dec 17, 2010
5.444
5.466
5.407
5.444
225,423
+0.01(+0.27%)
Dec 16, 2010
5.396
5.444
5.376
5.429
185,154
+0.05(+0.89%)
Dec 15, 2010
5.455
5.474
5.381
5.381
216,962
-0.07(-1.35%)
Dec 14, 2010
5.411
5.466
5.411
5.455
217,417
+0.04(+0.68%)
Dec 13, 2010
5.444
5.466
5.396
5.418
223,616
-0.03(-0.47%)
Dec 10, 2010
5.522
5.540
5.418
5.444
552,444
-0.03(-0.52%)
Dec 09, 2010
5.566
5.566
5.448
5.473
400,742
-0.04(-0.72%)
Dec 08, 2010
5.525
5.547
5.477
5.512
293,378
-0.03(-0.62%)
Dec 07, 2010
5.525
5.558
5.481
5.547
351,655
+0.04(+0.67%)
Dec 06, 2010
5.587
5.595
5.499
5.510
355,258
-0.10(-1.77%)
Dec 03, 2010
5.617
5.620
5.551
5.609
211,785
-0.03(-0.46%)
Dec 02, 2010
5.613
5.639
5.569
5.635
249,154
+0.01(+0.13%)
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
.