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 30, 2008
5.715
5.715
5.674
5.674
276,745
-0.02(-0.42%)
May 29, 2008
5.616
5.698
5.616
5.698
256,492
+0.06(+1.03%)
May 28, 2008
5.708
5.708
5.619
5.640
362,048
-0.07(-1.20%)
May 27, 2008
5.674
5.708
5.647
5.708
306,292
+0.05(+0.90%)
May 26, 2008
5.749
5.749
5.647
5.657
0
+0.00(+0.00%)
May 23, 2008
5.749
5.749
5.647
5.657
344,354
-0.10(-1.72%)
May 22, 2008
5.694
5.756
5.694
5.756
250,173
+0.07(+1.20%)
May 21, 2008
5.739
5.756
5.667
5.688
276,537
-0.05(-0.83%)
May 20, 2008
5.722
5.746
5.698
5.735
247,661
-0.02(-0.36%)
May 19, 2008
5.739
5.817
5.735
5.756
289,213
+0.01(+0.12%)
May 16, 2008
5.739
5.749
5.718
5.749
244,457
+0.00(+0.06%)
May 15, 2008
5.728
5.746
5.705
5.746
213,248
+0.00(+0.06%)
May 14, 2008
5.711
5.773
5.710
5.742
301,163
+0.04(+0.72%)
May 13, 2008
5.664
5.718
5.664
5.701
246,940
+0.03(+0.60%)
May 12, 2008
5.670
5.691
5.647
5.667
204,927
-0.00(-0.06%)
May 09, 2008
5.616
5.673
5.616
5.670
161,314
-0.05(-0.89%)
May 08, 2008
5.718
5.844
5.664
5.722
344,415
+0.02(+0.42%)
May 07, 2008
5.742
5.758
5.688
5.698
271,255
-0.05(-0.95%)
May 06, 2008
5.725
5.766
5.701
5.752
226,511
-0.01(-0.18%)
May 05, 2008
5.810
5.812
5.752
5.763
250,524
-0.05(-0.82%)
May 02, 2008
5.705
5.872
5.667
5.810
392,568
+0.07(+1.25%)
May 01, 2008
5.612
5.797
5.612
5.739
314,906
+0.11(+2.00%)
Apr 30, 2008
5.667
5.698
5.619
5.626
272,483
+0.01(+0.12%)
Apr 29, 2008
5.643
5.657
5.602
5.619
306,726
-0.03(-0.60%)
Apr 28, 2008
5.667
5.674
5.630
5.653
264,622
-0.01(-0.18%)
Apr 25, 2008
5.585
5.667
5.585
5.664
436,422
+0.14(+2.47%)
Apr 24, 2008
5.527
5.589
5.493
5.527
262,832
-0.02(-0.43%)
Apr 23, 2008
5.514
5.585
5.514
5.551
276,420
+0.02(+0.37%)
Apr 22, 2008
5.558
5.558
5.496
5.531
193,883
-0.07(-1.22%)
Apr 21, 2008
5.623
5.626
5.582
5.599
228,029
-0.03(-0.61%)
Apr 18, 2008
5.527
5.643
5.527
5.633
299,897
+0.15(+2.80%)
Apr 17, 2008
5.445
5.517
5.445
5.479
201,369
+0.00(+0.00%)
Apr 16, 2008
5.398
5.500
5.398
5.479
225,828
+0.12(+2.24%)
Apr 15, 2008
5.340
5.374
5.322
5.360
249,510
+0.03(+0.57%)
Apr 14, 2008
5.408
5.411
5.329
5.329
286,262
-0.08(-1.51%)
Apr 11, 2008
5.353
5.418
5.350
5.411
195,281
+0.00(+0.06%)
Apr 10, 2008
5.428
5.469
5.398
5.408
256,530
-0.09(-1.55%)
Apr 09, 2008
5.534
5.541
5.476
5.493
249,132
-0.04(-0.80%)
Apr 08, 2008
5.520
5.551
5.496
5.537
216,399
+0.00(+0.06%)
Apr 07, 2008
5.459
5.544
5.459
5.534
267,641
+0.07(+1.31%)
Apr 04, 2008
5.418
5.462
5.374
5.462
238,874
+0.04(+0.82%)
Apr 03, 2008
5.360
5.466
5.360
5.418
172,048
+0.02(+0.32%)
Apr 02, 2008
5.377
5.469
5.377
5.401
267,891
+0.01(+0.25%)
Apr 01, 2008
5.302
5.411
5.275
5.387
389,819
+0.16(+3.07%)
Mar 31, 2008
5.264
5.271
5.193
5.227
294,562
-0.01(-0.26%)
Mar 28, 2008
5.292
5.329
5.239
5.241
267,891
-0.06(-1.09%)
Mar 27, 2008
5.340
5.384
5.299
5.299
323,432
-0.05(-0.96%)
Mar 26, 2008
5.432
5.432
5.316
5.350
251,184
-0.06(-1.12%)
Mar 25, 2008
5.476
5.476
5.346
5.410
352,009
-0.06(-1.01%)
Mar 24, 2008
5.442
5.513
5.432
5.466
414,187
+0.05(+1.01%)
Mar 21, 2008
5.316
5.415
5.268
5.411
446,094
+0.00(+0.00%)
Mar 20, 2008
5.316
5.415
5.268
5.411
446,094
+0.09(+1.67%)
Mar 19, 2008
5.394
5.466
5.322
5.322
451,369
-0.10(-1.76%)
Mar 18, 2008
5.326
5.421
5.319
5.418
465,233
+0.15(+2.78%)
Mar 17, 2008
5.159
5.333
5.131
5.271
421,180
-0.00(-0.06%)
Mar 14, 2008
5.346
5.346
5.162
5.275
307,752
-0.02(-0.39%)
Mar 13, 2008
5.176
5.350
5.166
5.295
277,270
-0.01(-0.13%)
Mar 12, 2008
5.394
5.438
5.285
5.302
348,762
-0.05(-0.96%)
Mar 11, 2008
5.237
5.367
5.203
5.353
355,175
+0.18(+3.56%)
Mar 10, 2008
5.415
5.415
5.159
5.169
375,580
-0.27(-4.96%)
Mar 07, 2008
5.466
5.488
5.394
5.438
283,653
-0.08(-1.36%)
Mar 06, 2008
5.612
5.612
5.503
5.514
260,543
-0.11(-2.00%)
Mar 05, 2008
5.619
5.676
5.570
5.626
297,786
+0.00(+0.06%)
Mar 04, 2008
5.387
5.691
5.387
5.623
284,175
-0.07(-1.20%)
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
.