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
)
20.41
-0.12 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2014
9.545
9.581
9.521
9.563
207,323
+0.01(+0.10%)
Apr 29, 2014
9.535
9.558
9.521
9.554
125,303
+0.05(+0.49%)
Apr 28, 2014
9.489
9.526
9.457
9.508
155,626
+0.06(+0.59%)
Apr 25, 2014
9.429
9.461
9.425
9.452
149,115
+0.04(+0.44%)
Apr 24, 2014
9.383
9.425
9.360
9.411
160,826
+0.03(+0.34%)
Apr 23, 2014
9.332
9.406
9.332
9.378
190,024
+0.07(+0.79%)
Apr 22, 2014
9.286
9.314
9.231
9.305
134,536
+0.03(+0.35%)
Apr 21, 2014
9.277
9.295
9.231
9.272
206,361
-0.01(-0.15%)
Apr 17, 2014
9.272
9.286
9.286
9.286
154,701
+0.01(+0.10%)
Apr 16, 2014
9.272
9.305
9.245
9.277
334,577
+0.06(+0.60%)
Apr 15, 2014
9.161
9.231
9.161
9.221
155,626
+0.05(+0.55%)
Apr 14, 2014
9.106
9.180
9.101
9.171
148,513
+0.08(+0.86%)
Apr 11, 2014
9.092
9.138
9.078
9.092
175,395
-0.00(-0.05%)
Apr 10, 2014
9.194
9.208
9.074
9.097
252,351
-0.08(-0.91%)
Apr 09, 2014
9.175
9.194
9.115
9.180
133,032
+0.04(+0.45%)
Apr 08, 2014
9.056
9.157
9.028
9.138
162,857
+0.08(+0.86%)
Apr 07, 2014
9.115
9.118
9.042
9.060
243,021
-0.06(-0.60%)
Apr 04, 2014
9.180
9.207
9.102
9.115
242,226
+0.01(+0.15%)
Apr 03, 2014
9.092
9.115
9.060
9.102
111,557
+0.04(+0.46%)
Apr 02, 2014
9.148
9.171
9.024
9.060
245,542
-0.09(-1.00%)
Apr 01, 2014
9.166
9.166
9.120
9.152
158,044
+0.01(+0.10%)
Mar 31, 2014
9.115
9.166
9.070
9.143
246,407
+0.05(+0.50%)
Mar 28, 2014
9.019
9.102
9.005
9.097
166,724
+0.06(+0.71%)
Mar 27, 2014
8.992
9.051
8.978
9.033
199,351
+0.06(+0.66%)
Mar 26, 2014
8.992
9.001
8.964
8.973
99,482
+0.01(+0.15%)
Mar 25, 2014
8.895
8.978
8.895
8.959
136,671
+0.07(+0.77%)
Mar 24, 2014
8.886
8.932
8.872
8.891
119,481
-0.00(-0.05%)
Mar 21, 2014
8.932
9.001
8.877
8.895
162,238
+0.01(+0.10%)
Mar 20, 2014
8.923
8.923
8.856
8.886
157,199
-0.07(-0.77%)
Mar 19, 2014
8.978
9.010
8.904
8.955
189,315
-0.04(-0.46%)
Mar 18, 2014
8.936
9.001
8.923
8.996
182,317
+0.10(+1.08%)
Mar 17, 2014
8.854
8.904
8.845
8.900
216,103
+0.04(+0.47%)
Mar 14, 2014
8.776
8.858
8.776
8.858
133,658
+0.06(+0.68%)
Mar 13, 2014
8.780
8.835
8.776
8.799
211,512
+0.03(+0.31%)
Mar 12, 2014
8.739
8.790
8.739
8.771
139,364
+0.01(+0.16%)
Mar 11, 2014
8.702
8.757
8.679
8.757
131,368
+0.04(+0.47%)
Mar 10, 2014
8.702
8.725
8.675
8.716
172,566
-0.01(-0.10%)
Mar 07, 2014
8.862
8.862
8.684
8.725
202,927
-0.10(-1.19%)
Mar 06, 2014
8.848
8.912
8.817
8.830
95,855
-0.00(-0.05%)
Mar 05, 2014
8.876
8.876
8.821
8.835
113,829
-0.04(-0.46%)
Mar 04, 2014
8.871
8.926
8.867
8.876
181,539
+0.03(+0.36%)
Mar 03, 2014
8.876
8.890
8.817
8.844
183,864
-0.05(-0.62%)
Feb 28, 2014
8.876
8.949
8.853
8.899
281,830
+0.05(+0.52%)
Feb 27, 2014
8.853
8.858
8.817
8.853
162,152
+0.03(+0.31%)
Feb 26, 2014
8.839
8.853
8.789
8.826
138,604
+0.02(+0.21%)
Feb 25, 2014
8.839
8.871
8.794
8.807
199,421
-0.03(-0.31%)
Feb 24, 2014
8.890
8.912
8.817
8.835
195,993
-0.01(-0.15%)
Feb 21, 2014
8.848
8.885
8.844
8.848
154,237
+0.03(+0.31%)
Feb 20, 2014
8.725
8.839
8.725
8.821
133,667
+0.09(+0.99%)
Feb 19, 2014
8.762
8.826
8.734
8.734
167,401
-0.03(-0.36%)
Feb 18, 2014
8.743
8.798
8.743
8.766
152,041
+0.04(+0.47%)
Feb 14, 2014
8.716
8.725
8.725
8.725
170,267
+0.01(+0.10%)
Feb 13, 2014
8.602
8.716
8.588
8.716
203,152
+0.10(+1.22%)
Feb 12, 2014
8.584
8.639
8.579
8.611
140,947
+0.01(+0.11%)
Feb 11, 2014
8.511
8.620
8.511
8.602
252,050
+0.09(+1.02%)
Feb 10, 2014
8.411
8.515
8.406
8.515
202,346
+0.08(+0.91%)
Feb 07, 2014
8.375
8.438
8.375
8.438
135,299
+0.06(+0.76%)
Feb 06, 2014
8.357
8.397
8.352
8.375
203,235
+0.01(+0.11%)
Feb 05, 2014
8.357
8.370
8.316
8.366
179,232
-0.00(-0.05%)
Feb 04, 2014
8.338
8.375
8.284
8.370
271,368
+0.04(+0.44%)
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
.