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, 2013
8.696
8.696
8.422
8.422
591,534
-0.26(-2.95%)
May 30, 2013
8.717
8.761
8.657
8.678
315,078
+0.01(+0.10%)
May 29, 2013
8.904
8.904
8.626
8.670
575,493
-0.29(-3.29%)
May 28, 2013
9.030
9.090
8.952
8.965
203,986
-0.03(-0.34%)
May 24, 2013
9.034
9.034
8.952
8.995
219,439
-0.05(-0.58%)
May 23, 2013
9.073
9.190
8.947
9.047
246,953
-0.08(-0.86%)
May 22, 2013
9.264
9.329
9.106
9.125
250,529
-0.12(-1.31%)
May 21, 2013
9.255
9.277
9.242
9.246
184,585
+0.02(+0.19%)
May 20, 2013
9.233
9.290
9.216
9.229
157,092
-0.00(-0.05%)
May 17, 2013
9.173
9.242
9.155
9.233
141,641
+0.07(+0.80%)
May 16, 2013
9.160
9.160
9.126
9.160
170,428
-0.00(-0.05%)
May 15, 2013
9.108
9.164
9.051
9.164
218,779
+0.09(+1.00%)
May 13, 2013
9.138
9.138
9.025
9.073
191,193
-0.04(-0.48%)
May 10, 2013
9.064
9.116
9.025
9.116
197,633
+0.03(+0.38%)
May 09, 2013
9.155
9.155
9.082
9.082
252,335
-0.08(-0.91%)
May 08, 2013
9.109
9.195
9.109
9.165
211,552
+0.05(+0.52%)
May 07, 2013
9.109
9.130
9.078
9.117
211,837
+0.02(+0.24%)
May 06, 2013
9.135
9.135
9.065
9.096
247,062
-0.03(-0.28%)
May 03, 2013
9.173
9.135
9.100
9.122
231,453
+0.00(+0.05%)
May 02, 2013
9.083
9.117
9.048
9.117
217,698
+0.07(+0.76%)
May 01, 2013
8.940
9.065
8.940
9.048
300,531
+0.07(+0.82%)
Apr 30, 2013
8.996
8.996
8.932
8.975
241,039
+0.01(+0.14%)
Apr 29, 2013
8.927
8.979
8.927
8.962
208,323
+0.01(+0.14%)
Apr 26, 2013
8.953
8.966
8.888
8.949
222,380
+0.00(+0.00%)
Apr 25, 2013
8.936
8.949
8.906
8.949
283,947
+0.02(+0.24%)
Apr 24, 2013
8.975
8.988
8.927
8.927
274,966
-0.04(-0.48%)
Apr 23, 2013
8.949
9.001
8.948
8.970
379,252
+0.04(+0.48%)
Apr 22, 2013
8.901
8.932
8.880
8.927
199,938
+0.05(+0.58%)
Apr 19, 2013
8.841
8.899
8.828
8.876
180,227
+0.06(+0.73%)
Apr 18, 2013
8.858
8.867
8.759
8.811
239,401
-0.02(-0.20%)
Apr 17, 2013
8.832
8.854
8.782
8.828
250,421
-0.03(-0.29%)
Apr 16, 2013
8.789
8.854
8.781
8.854
257,416
+0.14(+1.58%)
Apr 15, 2013
8.802
8.867
8.703
8.716
299,234
-0.10(-1.13%)
Apr 12, 2013
8.850
8.863
8.724
8.815
264,301
-0.04(-0.44%)
Apr 11, 2013
8.755
8.871
8.750
8.854
291,573
+0.12(+1.33%)
Apr 10, 2013
8.729
8.768
8.703
8.737
535,089
+0.03(+0.35%)
Apr 09, 2013
8.694
8.720
8.667
8.707
362,358
+0.05(+0.54%)
Apr 08, 2013
8.656
8.671
8.622
8.660
308,573
+0.04(+0.45%)
Apr 05, 2013
8.566
8.669
8.566
8.622
273,758
-0.01(-0.15%)
Apr 04, 2013
8.553
8.639
8.553
8.635
309,102
+0.06(+0.70%)
Apr 03, 2013
8.600
8.604
8.544
8.574
461,798
-0.07(-0.84%)
Apr 02, 2013
8.647
8.669
8.604
8.647
373,798
+0.02(+0.20%)
Apr 01, 2013
8.617
8.635
8.583
8.630
237,939
+0.04(+0.45%)
Mar 28, 2013
8.622
8.630
8.566
8.592
252,612
-0.00(-0.05%)
Mar 27, 2013
8.519
8.596
8.458
8.596
328,856
+0.05(+0.60%)
Mar 26, 2013
8.458
8.549
8.437
8.544
214,244
+0.09(+1.07%)
Mar 25, 2013
8.467
8.540
8.431
8.454
295,707
-0.01(-0.15%)
Mar 22, 2013
8.278
8.476
8.278
8.467
145,060
+0.05(+0.61%)
Mar 21, 2013
8.454
8.476
8.394
8.415
455,026
-0.04(-0.51%)
Mar 20, 2013
8.415
8.458
8.398
8.458
171,230
+0.07(+0.87%)
Mar 19, 2013
8.437
8.441
8.344
8.385
247,237
-0.03(-0.36%)
Mar 18, 2013
8.373
8.450
8.360
8.415
163,348
+0.01(+0.15%)
Mar 15, 2013
8.381
8.403
8.355
8.403
153,568
+0.00(+0.05%)
Mar 14, 2013
8.398
8.411
8.360
8.398
230,413
+0.01(+0.10%)
Mar 13, 2013
8.407
8.407
8.355
8.390
230,402
-0.01(-0.10%)
Mar 12, 2013
8.476
8.480
8.377
8.398
213,292
-0.06(-0.76%)
Mar 11, 2013
8.420
8.467
8.398
8.463
198,640
+0.06(+0.72%)
Mar 08, 2013
8.373
8.403
8.338
8.403
217,503
+0.04(+0.46%)
Mar 07, 2013
8.373
8.377
8.325
8.364
226,696
+0.00(+0.04%)
Mar 06, 2013
8.360
8.365
8.313
8.360
232,971
+0.02(+0.26%)
Mar 05, 2013
8.330
8.407
8.330
8.339
282,555
-0.01(-0.15%)
Mar 04, 2013
8.262
8.352
8.241
8.352
330,438
+0.08(+0.93%)
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
.