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 (%)
Aug 31, 2011
6.526
6.577
6.449
6.457
327,594
-0.01(-0.12%)
Aug 30, 2011
6.461
6.472
6.411
6.464
227,463
-0.02(-0.24%)
Aug 29, 2011
6.314
6.480
6.314
6.480
252,258
+0.20(+3.21%)
Aug 26, 2011
6.201
6.290
6.124
6.279
275,868
+0.05(+0.81%)
Aug 25, 2011
6.283
6.368
6.174
6.228
335,057
-0.04(-0.68%)
Aug 24, 2011
6.209
6.290
6.151
6.271
243,333
+0.05(+0.75%)
Aug 23, 2011
5.981
6.224
5.935
6.224
290,037
+0.31(+5.30%)
Aug 22, 2011
6.097
6.097
5.845
5.911
359,932
-0.04(-0.65%)
Aug 19, 2011
6.023
6.077
5.946
5.950
295,664
-0.12(-1.91%)
Aug 18, 2011
6.074
6.093
5.954
6.066
469,474
-0.08(-1.32%)
Aug 17, 2011
6.244
6.298
6.132
6.147
474,331
-0.08(-1.31%)
Aug 16, 2011
6.224
6.271
6.209
6.228
386,019
-0.02(-0.37%)
Aug 15, 2011
6.039
6.271
6.023
6.252
606,622
+0.27(+4.53%)
Aug 12, 2011
6.043
6.070
5.961
5.981
252,514
+0.03(+0.52%)
Aug 11, 2011
5.686
5.991
5.656
5.950
499,994
+0.30(+5.35%)
Aug 10, 2011
5.632
5.799
5.551
5.648
396,533
+0.03(+0.62%)
Aug 09, 2011
6.124
5.613
5.117
5.613
576,508
+0.24(+4.53%)
Aug 08, 2011
6.081
6.104
5.285
5.370
1,060,929
-0.66(-10.91%)
Aug 05, 2011
6.158
6.211
5.862
6.027
667,217
-0.12(-2.00%)
Aug 04, 2011
6.188
6.234
6.123
6.150
754,512
-0.11(-1.72%)
Aug 03, 2011
6.204
6.265
6.131
6.257
394,211
+0.07(+1.19%)
Aug 02, 2011
6.211
6.277
6.173
6.184
236,925
-0.08(-1.30%)
Aug 01, 2011
6.273
6.292
6.215
6.265
315,460
+0.05(+0.87%)
Jul 29, 2011
6.207
6.234
6.150
6.211
361,544
-0.05(-0.86%)
Jul 28, 2011
6.257
6.283
6.204
6.265
352,493
+0.03(+0.43%)
Jul 27, 2011
6.338
6.338
6.227
6.238
294,800
-0.11(-1.76%)
Jul 26, 2011
6.369
6.373
6.323
6.350
279,016
-0.03(-0.54%)
Jul 25, 2011
6.392
6.429
6.361
6.384
279,872
-0.04(-0.60%)
Jul 22, 2011
6.396
6.427
6.396
6.423
273,175
+0.03(+0.54%)
Jul 21, 2011
6.357
6.396
6.338
6.388
288,897
+0.08(+1.22%)
Jul 20, 2011
6.319
6.327
6.281
6.311
348,889
+0.00(+0.06%)
Jul 19, 2011
6.300
6.319
6.257
6.307
211,007
+0.04(+0.61%)
Jul 18, 2011
6.300
6.304
6.223
6.269
271,798
-0.04(-0.67%)
Jul 15, 2011
6.304
6.319
6.261
6.311
258,884
+0.01(+0.18%)
Jul 14, 2011
6.354
6.354
6.269
6.300
263,499
-0.04(-0.67%)
Jul 13, 2011
6.361
6.392
6.323
6.342
225,829
+0.00(+0.00%)
Jul 12, 2011
6.330
6.361
6.315
6.342
256,594
+0.01(+0.12%)
Jul 11, 2011
6.373
6.373
6.307
6.334
361,403
-0.06(-0.96%)
Jul 08, 2011
6.396
6.404
6.342
6.396
252,905
-0.03(-0.48%)
Jul 07, 2011
6.457
6.457
6.400
6.427
277,876
+0.06(+0.90%)
Jul 06, 2011
6.350
6.373
6.335
6.370
269,821
+0.03(+0.46%)
Jul 05, 2011
6.358
6.373
6.312
6.340
326,027
-0.01(-0.22%)
Jul 01, 2011
6.278
6.358
6.278
6.354
274,686
+0.06(+0.91%)
Jun 30, 2011
6.301
6.301
6.266
6.297
266,803
+0.02(+0.30%)
Jun 29, 2011
6.255
6.282
6.213
6.278
283,469
+0.02(+0.31%)
Jun 28, 2011
6.205
6.259
6.182
6.259
217,446
+0.06(+1.05%)
Jun 27, 2011
6.133
6.194
6.129
6.194
172,261
+0.07(+1.12%)
Jun 24, 2011
6.152
6.182
6.092
6.125
192,824
-0.03(-0.50%)
Jun 23, 2011
6.133
6.159
6.068
6.156
293,053
-0.01(-0.12%)
Jun 22, 2011
6.152
6.198
6.152
6.163
158,743
+0.00(+0.00%)
Jun 21, 2011
6.140
6.178
6.136
6.163
151,010
+0.05(+0.81%)
Jun 20, 2011
6.097
6.114
6.091
6.114
137,748
+0.05(+0.76%)
Jun 17, 2011
6.052
6.098
6.052
6.068
162,679
+0.04(+0.66%)
Jun 16, 2011
5.991
6.041
5.991
6.028
128,486
+0.03(+0.48%)
Jun 15, 2011
6.121
6.121
5.972
5.999
487,343
-0.16(-2.61%)
Jun 14, 2011
6.083
6.159
6.083
6.159
239,640
+0.08(+1.38%)
Jun 13, 2011
6.087
6.102
6.045
6.075
310,792
-0.03(-0.56%)
Jun 10, 2011
6.148
6.148
6.087
6.110
206,888
-0.04(-0.68%)
Jun 09, 2011
6.129
6.167
6.129
6.152
242,492
+0.04(+0.63%)
Jun 08, 2011
6.098
6.125
6.075
6.113
294,691
-0.01(-0.19%)
Jun 07, 2011
6.037
6.151
6.037
6.125
265,857
+0.02(+0.25%)
Jun 06, 2011
6.204
6.208
6.098
6.109
276,441
-0.09(-1.41%)
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
.