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
)
20.56
+0.07 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2011
6.193
6.306
6.136
6.174
457,284
+0.02(+0.31%)
Apr 28, 2011
6.189
6.189
6.136
6.155
248,307
+0.03(+0.43%)
Apr 27, 2011
6.121
6.136
6.098
6.128
197,678
+0.02(+0.37%)
Apr 26, 2011
6.091
6.113
6.087
6.106
214,979
+0.05(+0.75%)
Apr 25, 2011
6.049
6.060
6.023
6.060
161,635
+0.02(+0.31%)
Apr 21, 2011
6.026
6.060
6.026
6.041
205,748
+0.02(+0.25%)
Apr 20, 2011
6.007
6.041
6.000
6.026
225,281
+0.08(+1.33%)
Apr 19, 2011
5.973
5.973
5.913
5.947
217,436
+0.01(+0.13%)
Apr 18, 2011
5.902
5.943
5.887
5.939
150,323
-0.03(-0.51%)
Apr 15, 2011
5.958
5.981
5.943
5.970
179,519
+0.03(+0.57%)
Apr 14, 2011
5.909
5.960
5.902
5.936
203,519
+0.00(+0.00%)
Apr 13, 2011
5.943
5.962
5.905
5.936
179,445
+0.01(+0.19%)
Apr 12, 2011
5.905
5.932
5.902
5.924
176,621
-0.03(-0.44%)
Apr 11, 2011
5.981
6.019
5.932
5.951
191,082
-0.03(-0.57%)
Apr 08, 2011
6.091
6.094
5.966
5.985
181,522
-0.05(-0.75%)
Apr 07, 2011
6.087
6.106
6.010
6.030
218,365
-0.03(-0.55%)
Apr 06, 2011
6.113
6.143
6.011
6.064
325,728
-0.03(-0.43%)
Apr 05, 2011
6.019
6.101
6.000
6.090
278,102
+0.06(+1.06%)
Apr 04, 2011
6.015
6.026
5.974
6.026
240,415
+0.02(+0.38%)
Apr 01, 2011
5.898
6.019
5.898
6.004
295,371
+0.05(+0.89%)
Mar 31, 2011
6.056
6.056
5.906
5.951
293,250
-0.05(-0.76%)
Mar 30, 2011
6.004
6.011
5.974
5.996
222,648
+0.03(+0.44%)
Mar 29, 2011
5.989
5.994
5.962
5.970
157,611
+0.00(+0.00%)
Mar 28, 2011
5.992
5.996
5.955
5.970
215,373
+0.01(+0.19%)
Mar 25, 2011
5.902
5.977
5.902
5.959
184,553
+0.05(+0.76%)
Mar 24, 2011
5.947
5.947
5.902
5.913
241,639
-0.02(-0.32%)
Mar 23, 2011
5.921
5.936
5.868
5.932
261,943
+0.02(+0.32%)
Mar 22, 2011
5.876
5.913
5.861
5.913
376,453
+0.04(+0.64%)
Mar 21, 2011
5.865
5.876
5.853
5.876
307,046
+0.11(+1.96%)
Mar 18, 2011
5.759
5.808
5.741
5.763
178,559
+0.03(+0.59%)
Mar 17, 2011
5.722
5.771
5.703
5.729
192,126
+0.02(+0.33%)
Mar 16, 2011
5.804
5.808
5.654
5.711
341,443
-0.08(-1.36%)
Mar 15, 2011
5.763
5.806
5.759
5.789
274,362
-0.05(-0.77%)
Mar 14, 2011
5.898
5.898
5.812
5.835
239,877
-0.07(-1.21%)
Mar 11, 2011
5.887
5.921
5.868
5.906
230,715
+0.01(+0.13%)
Mar 10, 2011
5.897
5.932
5.873
5.898
225,232
-0.02(-0.38%)
Mar 09, 2011
5.966
5.966
5.903
5.921
161,098
-0.00(-0.06%)
Mar 08, 2011
5.857
5.928
5.827
5.924
164,916
+0.08(+1.34%)
Mar 07, 2011
5.894
5.898
5.817
5.846
241,267
-0.01(-0.13%)
Mar 04, 2011
5.880
5.883
5.809
5.853
185,262
-0.03(-0.57%)
Mar 03, 2011
5.853
5.887
5.853
5.887
251,525
+0.06(+0.96%)
Mar 02, 2011
5.782
5.850
5.782
5.831
189,939
+0.03(+0.45%)
Mar 01, 2011
5.846
5.846
5.775
5.805
254,866
-0.03(-0.45%)
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%)
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
.