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 (%)
Mar 31, 2009
2.504
2.555
2.463
2.501
645,479
+0.02(+0.83%)
Mar 30, 2009
2.559
2.578
2.416
2.480
381,161
-0.24(-8.78%)
Mar 26, 2009
2.729
2.750
2.668
2.719
565,692
+0.05(+2.05%)
Mar 25, 2009
2.610
2.733
2.607
2.665
475,591
+0.08(+3.17%)
Mar 24, 2009
2.525
2.613
2.525
2.583
518,102
-0.01(-0.26%)
Mar 23, 2009
2.542
2.590
2.504
2.590
531,775
+0.17(+7.05%)
Mar 20, 2009
2.450
2.491
2.419
2.419
545,079
+0.01(+0.57%)
Mar 19, 2009
2.439
2.460
2.405
2.405
502,075
+0.01(+0.28%)
Mar 18, 2009
2.289
2.405
2.259
2.399
480,896
+0.11(+4.77%)
Mar 17, 2009
2.238
2.289
2.221
2.289
338,571
+0.08(+3.55%)
Mar 16, 2009
2.187
2.279
2.187
2.211
449,775
+0.02(+0.93%)
Mar 13, 2009
2.207
2.225
2.156
2.190
0
+0.02(+0.94%)
Mar 12, 2009
1.979
2.184
1.969
2.170
479,302
+0.19(+9.66%)
Mar 11, 2009
1.979
1.996
1.935
1.979
391,200
+0.04(+1.93%)
Mar 10, 2009
1.757
1.941
1.757
1.941
493,224
+0.17(+9.85%)
Mar 09, 2009
1.757
1.846
1.706
1.767
602,860
-0.06(-3.18%)
Mar 06, 2009
1.969
2.016
1.781
1.825
0
-0.11(-5.68%)
Mar 05, 2009
2.064
2.105
1.921
1.935
287,308
-0.20(-9.54%)
Mar 04, 2009
2.187
2.187
2.054
2.139
930,329
-0.20(-8.47%)
Mar 02, 2009
2.460
2.477
2.320
2.337
727,148
-0.20(-8.03%)
Feb 27, 2009
2.579
2.603
2.525
2.541
0
-0.10(-3.90%)
Feb 26, 2009
2.603
2.719
2.583
2.644
617,441
+0.07(+2.84%)
Feb 25, 2009
2.566
2.610
2.479
2.571
384,250
+0.00(+0.08%)
Feb 24, 2009
2.470
2.569
2.337
2.569
738,086
+0.21(+9.13%)
Feb 23, 2009
2.511
2.532
2.344
2.354
807,049
-0.15(-6.12%)
Feb 20, 2009
2.675
2.675
2.422
2.508
1,017,244
-0.29(-10.37%)
Feb 19, 2009
2.900
2.965
2.757
2.798
495,240
-0.12(-4.09%)
Feb 18, 2009
3.081
3.081
2.873
2.917
714,070
-0.16(-5.17%)
Feb 17, 2009
3.135
3.153
3.057
3.076
617,239
-0.15(-4.69%)
Feb 13, 2009
3.292
3.292
3.204
3.228
510,408
-0.06(-1.97%)
Feb 12, 2009
3.296
3.299
3.183
3.292
547,306
-0.04(-1.33%)
Feb 11, 2009
3.395
3.395
3.306
3.337
483,581
-0.06(-1.71%)
Feb 10, 2009
3.419
3.446
3.337
3.395
577,126
-0.09(-2.45%)
Feb 09, 2009
3.446
3.487
3.429
3.480
474,026
+0.01(+0.29%)
Feb 06, 2009
3.422
3.490
3.419
3.470
420,612
+0.06(+1.70%)
Feb 05, 2009
3.350
3.425
3.340
3.412
421,002
+0.01(+0.30%)
Feb 04, 2009
3.388
3.453
3.361
3.402
403,143
-0.01(-0.30%)
Feb 03, 2009
3.460
3.460
3.408
3.412
356,004
-0.05(-1.38%)
Feb 02, 2009
3.388
3.460
3.347
3.460
425,319
+0.02(+0.50%)
Jan 30, 2009
3.494
3.494
3.412
3.443
0
-0.03(-0.79%)
Jan 29, 2009
3.456
3.473
3.429
3.470
348,917
+0.01(+0.20%)
Jan 28, 2009
3.408
3.490
3.408
3.463
466,209
+0.08(+2.32%)
Jan 27, 2009
3.494
3.494
3.340
3.385
416,963
+0.04(+1.33%)
Jan 26, 2009
3.422
3.429
3.320
3.340
672,977
-0.08(-2.39%)
Jan 23, 2009
3.347
3.463
3.344
3.422
369,563
-0.01(-0.30%)
Jan 22, 2009
3.446
3.480
3.347
3.432
620,516
-0.05(-1.47%)
Jan 21, 2009
3.425
3.483
3.361
3.483
500,027
+0.09(+2.61%)
Jan 20, 2009
3.497
3.531
3.374
3.395
297,449
-0.16(-4.60%)
Jan 16, 2009
3.599
3.613
3.480
3.559
486,093
+0.04(+1.26%)
Jan 15, 2009
3.559
3.559
3.381
3.514
581,789
-0.03(-0.77%)
Jan 14, 2009
3.634
3.647
3.531
3.541
487,886
-0.17(-4.68%)
Jan 13, 2009
3.651
3.715
3.617
3.715
503,468
+0.02(+0.46%)
Jan 12, 2009
3.733
3.811
3.661
3.698
383,690
-0.02(-0.55%)
Jan 09, 2009
3.770
3.831
3.668
3.719
354,413
-0.07(-1.80%)
Jan 08, 2009
3.746
3.787
3.681
3.787
362,640
-0.04(-1.16%)
Jan 07, 2009
3.889
3.900
3.821
3.831
515,320
-0.07(-1.75%)
Jan 06, 2009
3.907
3.965
3.869
3.900
516,566
+0.04(+1.15%)
Jan 05, 2009
3.661
3.855
3.661
3.855
506,050
+0.17(+4.53%)
Jan 02, 2009
3.501
3.692
3.483
3.688
0
+0.17(+4.95%)
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
.