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 (%)
May 31, 2007
7.045
7.045
6.994
7.025
230,081
+0.01(+0.19%)
May 30, 2007
6.981
7.018
6.916
7.011
264,666
+0.03(+0.39%)
May 29, 2007
7.042
7.045
6.967
6.984
294,855
+0.01(+0.15%)
May 25, 2007
6.998
7.035
6.906
6.974
292,511
-0.02(-0.34%)
May 24, 2007
7.127
7.127
6.947
6.998
371,647
-0.13(-1.77%)
May 23, 2007
7.144
7.161
7.103
7.124
252,649
-0.01(-0.10%)
May 22, 2007
7.144
7.168
7.120
7.131
329,148
-0.04(-0.57%)
May 21, 2007
7.131
7.172
7.127
7.172
235,650
+0.03(+0.38%)
May 18, 2007
7.421
7.421
7.110
7.144
218,650
+0.03(+0.38%)
May 17, 2007
7.127
7.165
7.083
7.117
385,423
-0.04(-0.62%)
May 16, 2007
7.120
7.161
7.117
7.161
339,406
+0.03(+0.38%)
May 15, 2007
7.144
7.185
7.131
7.134
279,321
-0.03(-0.38%)
May 14, 2007
7.199
7.206
7.144
7.161
303,062
-0.03(-0.43%)
May 11, 2007
7.178
7.199
7.138
7.192
340,872
+0.02(+0.29%)
May 10, 2007
7.216
7.216
7.144
7.172
439,646
-0.04(-0.61%)
May 09, 2007
7.117
7.216
7.114
7.216
352,596
+0.03(+0.48%)
May 08, 2007
7.165
7.182
7.138
7.182
339,699
+0.03(+0.38%)
May 07, 2007
7.134
7.178
7.134
7.155
300,717
+0.00(+0.00%)
May 04, 2007
7.196
7.226
6.960
7.155
268,477
-0.02(-0.24%)
May 03, 2007
7.131
7.189
7.131
7.172
361,095
+0.04(+0.53%)
May 02, 2007
7.049
7.134
7.049
7.134
340,286
+0.08(+1.06%)
May 01, 2007
7.090
7.100
7.049
7.059
493,869
-0.02(-0.24%)
Apr 30, 2007
7.107
7.120
7.066
7.076
232,133
-0.02(-0.29%)
Apr 27, 2007
7.120
7.120
7.076
7.097
205,461
-0.01(-0.10%)
Apr 26, 2007
7.080
7.107
7.076
7.103
296,321
+0.02(+0.24%)
Apr 25, 2007
7.015
7.086
7.015
7.086
369,595
+0.06(+0.87%)
Apr 24, 2007
6.994
7.033
6.977
7.025
294,855
+0.02(+0.24%)
Apr 23, 2007
6.991
7.045
6.991
7.008
318,889
+0.02(+0.29%)
Apr 20, 2007
6.987
7.022
6.974
6.987
362,268
+0.02(+0.24%)
Apr 19, 2007
6.943
6.991
6.943
6.970
284,890
-0.03(-0.49%)
Apr 18, 2007
6.970
7.022
6.967
7.005
255,580
+0.01(+0.20%)
Apr 17, 2007
6.964
7.008
6.964
6.991
293,097
+0.00(+0.00%)
Apr 16, 2007
6.984
7.008
6.964
6.991
274,339
+0.02(+0.34%)
Apr 13, 2007
6.984
6.994
6.950
6.967
289,580
-0.03(-0.49%)
Apr 12, 2007
6.916
7.001
6.916
7.001
240,926
+0.05(+0.69%)
Apr 11, 2007
6.970
6.991
6.940
6.953
220,995
-0.04(-0.59%)
Apr 10, 2007
6.991
7.005
6.964
6.994
317,131
-0.03(-0.49%)
Apr 09, 2007
7.008
7.032
7.008
7.028
222,460
+0.02(+0.29%)
Apr 05, 2007
7.015
7.025
6.987
7.008
197,840
-0.01(-0.19%)
Apr 04, 2007
6.994
7.025
6.987
7.022
267,891
+0.01(+0.15%)
Apr 03, 2007
6.987
7.022
6.985
7.011
259,391
+0.04(+0.59%)
Apr 02, 2007
6.926
6.977
6.919
6.970
301,597
+0.06(+0.84%)
Mar 30, 2007
6.899
6.933
6.885
6.912
198,720
+0.02(+0.35%)
Mar 29, 2007
6.861
6.902
6.858
6.888
210,443
+0.04(+0.55%)
Mar 28, 2007
6.875
6.885
6.848
6.851
179,375
-0.02(-0.35%)
Mar 27, 2007
6.892
6.909
6.830
6.875
325,631
-0.04(-0.54%)
Mar 26, 2007
6.906
6.912
6.858
6.912
391,285
+0.02(+0.30%)
Mar 23, 2007
6.878
6.902
6.868
6.892
243,857
-0.01(-0.20%)
Mar 22, 2007
6.868
6.916
6.837
6.906
382,785
+0.04(+0.55%)
Mar 21, 2007
6.755
6.868
6.755
6.868
323,579
+0.09(+1.36%)
Mar 20, 2007
6.728
6.776
6.711
6.776
220,116
+0.04(+0.56%)
Mar 19, 2007
6.708
6.745
6.708
6.738
244,150
+0.02(+0.25%)
Mar 16, 2007
6.721
6.749
6.694
6.721
136,876
+0.03(+0.46%)
Mar 15, 2007
6.670
6.701
6.639
6.691
128,669
+0.04(+0.56%)
Mar 14, 2007
6.605
6.656
6.554
6.653
282,838
+0.04(+0.67%)
Mar 13, 2007
6.708
6.731
6.605
6.609
282,545
-0.10(-1.48%)
Mar 12, 2007
6.711
6.732
6.684
6.708
163,548
+0.00(+0.00%)
Mar 09, 2007
6.708
6.735
6.684
6.708
182,013
-0.01(-0.15%)
Mar 08, 2007
6.704
6.738
6.680
6.718
258,218
-0.01(-0.15%)
Mar 07, 2007
6.684
6.755
6.680
6.728
210,443
+0.02(+0.31%)
Mar 06, 2007
6.639
6.721
6.636
6.708
222,167
+0.10(+1.50%)
Mar 05, 2007
6.691
6.732
6.568
6.609
340,872
-0.16(-2.37%)
Mar 02, 2007
6.807
6.848
6.738
6.769
243,270
-0.04(-0.55%)
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
.