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 29, 2009
2.767
3.095
2.764
3.074
401,716
+0.04(+1.46%)
May 28, 2009
2.985
3.050
2.985
3.030
414,131
+0.06(+1.95%)
May 27, 2009
3.050
3.080
2.972
2.972
421,792
-0.06(-2.13%)
May 26, 2009
2.968
3.054
2.955
3.037
419,925
+0.09(+2.89%)
May 22, 2009
2.951
2.996
2.951
2.951
253,128
+0.00(+0.12%)
May 21, 2009
2.982
2.982
2.897
2.948
385,321
-0.03(-1.14%)
May 20, 2009
3.013
3.088
2.975
2.982
459,976
+0.00(+0.00%)
May 19, 2009
2.962
3.012
2.962
2.982
322,390
+0.02(+0.69%)
May 18, 2009
2.914
2.972
2.914
2.962
287,258
+0.07(+2.36%)
May 15, 2009
2.934
2.955
2.873
2.893
431,256
-0.05(-1.74%)
May 14, 2009
2.948
2.985
2.938
2.945
302,038
-0.01(-0.46%)
May 13, 2009
3.016
3.018
2.951
2.958
273,058
-0.09(-2.91%)
May 12, 2009
3.043
3.064
3.016
3.047
277,422
+0.02(+0.56%)
May 11, 2009
3.043
3.043
3.003
3.030
252,586
-0.04(-1.33%)
May 08, 2009
3.026
3.084
3.026
3.071
299,726
+0.09(+2.86%)
May 07, 2009
3.064
3.078
2.968
2.985
237,134
-0.08(-2.56%)
May 06, 2009
3.020
3.064
3.003
3.064
298,506
+0.06(+2.16%)
May 05, 2009
3.006
3.006
2.968
2.999
342,094
-0.00(-0.11%)
May 04, 2009
2.992
3.003
2.979
3.003
319,878
+0.10(+3.53%)
May 01, 2009
2.849
2.921
2.825
2.900
319,773
+0.05(+1.67%)
Apr 30, 2009
2.869
2.897
2.829
2.852
349,011
+0.00(+0.00%)
Apr 29, 2009
2.805
2.852
2.805
2.852
197,761
+0.05(+1.95%)
Apr 28, 2009
2.774
2.808
2.750
2.798
207,187
+0.03(+1.11%)
Apr 27, 2009
2.764
2.822
2.754
2.767
224,162
-0.03(-0.98%)
Apr 24, 2009
2.781
2.805
2.764
2.794
248,491
+0.05(+1.74%)
Apr 23, 2009
2.736
2.764
2.682
2.747
328,149
+0.03(+1.00%)
Apr 22, 2009
2.702
2.790
2.702
2.719
281,862
-0.03(-1.09%)
Apr 21, 2009
2.644
2.779
2.627
2.749
280,098
+0.05(+1.99%)
Apr 20, 2009
2.798
2.798
2.689
2.695
355,582
-0.14(-5.05%)
Apr 17, 2009
2.788
2.856
2.788
2.839
335,294
+0.05(+1.71%)
Apr 16, 2009
2.781
2.805
2.723
2.791
310,127
+0.06(+2.12%)
Apr 15, 2009
2.689
2.747
2.668
2.733
267,099
+0.04(+1.52%)
Apr 14, 2009
2.726
2.733
2.689
2.692
214,362
-0.07(-2.59%)
Apr 13, 2009
2.716
2.764
2.672
2.764
394,876
+0.02(+0.75%)
Apr 09, 2009
2.713
2.777
2.665
2.743
759,848
+0.14(+5.51%)
Apr 08, 2009
2.569
2.624
2.569
2.600
286,842
-0.00(-0.13%)
Apr 07, 2009
2.579
2.627
2.579
2.603
296,736
-0.06(-2.30%)
Apr 06, 2009
2.661
2.665
2.600
2.665
372,112
+0.00(+0.13%)
Apr 03, 2009
2.631
2.672
2.614
2.661
324,617
+0.00(+0.13%)
Apr 02, 2009
2.433
2.767
2.426
2.658
533,282
+0.03(+1.30%)
Apr 01, 2009
2.460
2.658
2.460
2.624
554,903
+0.12(+4.91%)
Mar 31, 2009
2.504
2.556
2.463
2.501
645,451
+0.02(+0.83%)
Mar 30, 2009
2.559
2.578
2.416
2.481
381,145
-0.24(-8.78%)
Mar 26, 2009
2.730
2.750
2.668
2.719
565,668
+0.05(+2.05%)
Mar 25, 2009
2.610
2.733
2.607
2.665
475,571
+0.08(+3.17%)
Mar 24, 2009
2.525
2.614
2.525
2.583
518,080
-0.01(-0.26%)
Mar 23, 2009
2.542
2.590
2.504
2.590
531,752
+0.17(+7.05%)
Mar 20, 2009
2.450
2.491
2.419
2.419
545,055
+0.01(+0.57%)
Mar 19, 2009
2.440
2.460
2.405
2.405
502,054
+0.01(+0.28%)
Mar 18, 2009
2.289
2.406
2.259
2.399
480,875
+0.11(+4.77%)
Mar 17, 2009
2.238
2.289
2.221
2.289
338,556
+0.08(+3.55%)
Mar 16, 2009
2.187
2.279
2.187
2.211
449,756
+0.02(+0.93%)
Mar 13, 2009
2.208
2.225
2.156
2.190
0
+0.02(+0.94%)
Mar 12, 2009
1.979
2.184
1.969
2.170
479,281
+0.19(+9.66%)
Mar 11, 2009
1.979
1.996
1.935
1.979
391,183
+0.04(+1.93%)
Mar 10, 2009
1.757
1.941
1.757
1.941
493,203
+0.17(+9.85%)
Mar 09, 2009
1.757
1.846
1.706
1.767
602,834
-0.06(-3.18%)
Mar 06, 2009
1.969
2.016
1.781
1.825
0
-0.11(-5.68%)
Mar 05, 2009
2.064
2.105
1.921
1.935
287,296
-0.20(-9.54%)
Mar 04, 2009
2.187
2.187
2.054
2.139
930,289
-0.20(-8.47%)
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
.