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
)
20.16
+0.10 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
7.191
7.231
7.170
7.211
320,653
+0.02(+0.28%)
Apr 27, 2012
7.170
7.195
7.154
7.191
148,015
+0.01(+0.11%)
Apr 26, 2012
7.130
7.183
7.101
7.183
137,002
+0.05(+0.74%)
Apr 25, 2012
7.134
7.142
7.097
7.130
245,870
+0.04(+0.57%)
Apr 24, 2012
7.061
7.089
7.053
7.089
166,425
+0.05(+0.69%)
Apr 23, 2012
7.037
7.045
6.992
7.041
284,582
-0.03(-0.46%)
Apr 20, 2012
7.041
7.073
7.041
7.073
191,278
+0.05(+0.75%)
Apr 19, 2012
7.033
7.042
6.951
7.020
223,881
-0.03(-0.46%)
Apr 18, 2012
7.061
7.069
7.004
7.053
162,655
-0.01(-0.17%)
Apr 17, 2012
7.000
7.069
6.988
7.065
211,506
+0.09(+1.34%)
Apr 16, 2012
6.996
7.045
6.968
6.972
234,741
-0.01(-0.17%)
Apr 13, 2012
7.041
7.065
6.984
6.984
151,948
-0.05(-0.75%)
Apr 12, 2012
7.020
7.040
7.004
7.037
347,831
+0.02(+0.23%)
Apr 11, 2012
7.033
7.065
6.992
7.020
250,257
+0.04(+0.52%)
Apr 10, 2012
7.061
7.061
6.943
6.984
319,180
-0.05(-0.64%)
Apr 09, 2012
7.053
7.061
7.013
7.029
276,398
-0.06(-0.91%)
Apr 05, 2012
7.110
7.126
7.086
7.094
348,082
-0.03(-0.40%)
Apr 04, 2012
7.122
7.166
7.106
7.122
290,982
-0.02(-0.34%)
Apr 03, 2012
7.170
7.174
7.130
7.146
205,775
-0.02(-0.34%)
Apr 02, 2012
7.102
7.198
7.102
7.170
339,450
+0.03(+0.39%)
Mar 30, 2012
7.162
7.170
7.134
7.142
257,318
+0.00(+0.00%)
Mar 29, 2012
7.134
7.142
7.098
7.142
219,628
-0.00(-0.06%)
Mar 28, 2012
7.170
7.186
7.138
7.146
146,415
-0.04(-0.56%)
Mar 27, 2012
7.194
7.198
7.166
7.186
288,530
+0.02(+0.22%)
Mar 26, 2012
7.154
7.174
7.150
7.170
261,921
+0.05(+0.74%)
Mar 23, 2012
7.110
7.126
7.086
7.118
178,560
+0.00(+0.06%)
Mar 22, 2012
7.118
7.130
7.082
7.114
180,282
-0.01(-0.17%)
Mar 21, 2012
7.150
7.166
7.114
7.126
184,741
+0.00(+0.00%)
Mar 20, 2012
7.126
7.154
7.118
7.126
133,243
-0.04(-0.51%)
Mar 19, 2012
7.150
7.174
7.118
7.162
187,646
+0.01(+0.11%)
Mar 16, 2012
7.202
7.202
7.150
7.154
257,072
-0.05(-0.67%)
Mar 15, 2012
7.227
7.235
7.178
7.202
157,280
-0.01(-0.17%)
Mar 14, 2012
7.231
7.251
7.206
7.215
249,751
-0.03(-0.44%)
Mar 13, 2012
7.190
7.247
7.190
7.247
277,668
+0.06(+0.78%)
Mar 12, 2012
7.150
7.206
7.150
7.190
228,582
+0.02(+0.34%)
Mar 09, 2012
7.134
7.198
7.134
7.166
198,935
+0.02(+0.23%)
Mar 08, 2012
7.126
7.150
7.126
7.150
209,797
+0.04(+0.62%)
Mar 07, 2012
7.042
7.106
7.038
7.106
193,010
+0.06(+0.91%)
Mar 06, 2012
7.050
7.078
7.014
7.042
236,510
-0.08(-1.07%)
Mar 05, 2012
7.142
7.150
7.082
7.118
466,382
-0.04(-0.57%)
Mar 02, 2012
7.219
7.223
7.142
7.159
364,732
-0.08(-1.05%)
Mar 01, 2012
7.239
7.255
7.210
7.235
241,465
+0.03(+0.45%)
Feb 29, 2012
7.231
7.243
7.190
7.202
239,639
-0.01(-0.17%)
Feb 28, 2012
7.239
7.239
7.194
7.215
286,375
-0.01(-0.17%)
Feb 27, 2012
7.210
7.239
7.178
7.227
447,288
-0.02(-0.22%)
Feb 24, 2012
7.186
7.255
7.178
7.243
240,944
+0.07(+1.01%)
Feb 23, 2012
7.146
7.174
7.142
7.170
219,060
+0.03(+0.45%)
Feb 22, 2012
7.158
7.190
7.114
7.138
505,970
-0.00(-0.06%)
Feb 21, 2012
7.170
7.207
7.118
7.142
308,500
-0.04(-0.56%)
Feb 17, 2012
7.154
7.194
7.138
7.182
264,886
+0.03(+0.39%)
Feb 16, 2012
7.150
7.166
7.134
7.154
285,442
+0.03(+0.39%)
Feb 15, 2012
7.166
7.178
7.106
7.126
241,770
-0.01(-0.17%)
Feb 14, 2012
7.146
7.166
7.102
7.138
163,318
+0.02(+0.23%)
Feb 13, 2012
7.182
7.190
7.107
7.122
224,075
-0.03(-0.39%)
Feb 10, 2012
7.215
7.215
7.118
7.150
327,000
-0.09(-1.22%)
Feb 09, 2012
7.178
7.239
7.170
7.239
371,670
+0.05(+0.66%)
Feb 08, 2012
7.095
7.191
7.095
7.191
413,852
+0.09(+1.23%)
Feb 07, 2012
7.175
7.183
7.083
7.103
765,583
-0.08(-1.16%)
Feb 06, 2012
7.219
7.271
7.175
7.187
336,728
-0.06(-0.88%)
Feb 03, 2012
7.163
7.279
7.163
7.251
396,046
+0.10(+1.34%)
Feb 02, 2012
7.127
7.167
7.123
7.155
178,531
+0.01(+0.11%)
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
.