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
)
20.68
+0.51 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005
6.070
6.070
6.022
6.049
208,978
+0.03(+0.51%)
Sep 29, 2005
5.978
6.018
5.947
6.018
221,874
+0.02(+0.40%)
Sep 28, 2005
5.974
6.005
5.971
5.995
281,080
+0.04(+0.63%)
Sep 27, 2005
6.008
6.018
5.923
5.957
454,300
-0.06(-1.08%)
Sep 26, 2005
6.039
6.080
6.008
6.022
291,924
-0.03(-0.51%)
Sep 23, 2005
6.053
6.080
6.008
6.053
261,735
+0.00(+0.06%)
Sep 22, 2005
6.107
6.107
6.008
6.049
308,924
-0.03(-0.45%)
Sep 21, 2005
6.117
6.134
6.059
6.076
423,232
-0.05(-0.89%)
Sep 20, 2005
6.155
6.169
6.113
6.131
368,130
-0.01(-0.22%)
Sep 19, 2005
6.158
6.186
6.145
6.145
302,769
+0.00(+0.00%)
Sep 16, 2005
6.179
6.182
6.145
6.145
92,032
-0.02(-0.39%)
Sep 15, 2005
6.192
6.196
6.148
6.169
260,270
-0.02(-0.39%)
Sep 14, 2005
6.210
6.227
6.172
6.192
330,613
-0.01(-0.11%)
Sep 13, 2005
6.233
6.233
6.162
6.199
295,149
-0.03(-0.44%)
Sep 12, 2005
6.216
6.244
6.216
6.227
250,305
+0.00(+0.05%)
Sep 09, 2005
6.210
6.230
6.203
6.223
269,063
+0.02(+0.33%)
Sep 08, 2005
6.196
6.237
6.182
6.203
330,320
-0.03(-0.55%)
Sep 07, 2005
6.244
6.257
6.227
6.237
230,960
+0.00(+0.00%)
Sep 06, 2005
6.227
6.244
6.199
6.237
411,215
+0.03(+0.49%)
Sep 02, 2005
6.175
6.223
6.175
6.206
180,254
+0.03(+0.55%)
Sep 01, 2005
6.100
6.186
6.094
6.172
483,317
+0.05(+0.78%)
Aug 31, 2005
6.097
6.128
6.073
6.124
297,493
+0.05(+0.84%)
Aug 30, 2005
6.053
6.073
6.042
6.073
336,768
+0.01(+0.17%)
Aug 29, 2005
6.049
6.073
6.039
6.063
289,287
-0.02(-0.34%)
Aug 26, 2005
6.094
6.104
6.042
6.083
269,649
+0.01(+0.17%)
Aug 25, 2005
6.114
6.131
6.056
6.073
267,891
-0.04(-0.72%)
Aug 24, 2005
6.148
6.165
6.076
6.117
288,407
-0.02(-0.33%)
Aug 23, 2005
6.128
6.148
6.104
6.138
328,269
+0.01(+0.22%)
Aug 22, 2005
6.107
6.134
6.090
6.124
285,769
+0.03(+0.50%)
Aug 19, 2005
6.117
6.138
6.080
6.094
269,063
-0.02(-0.33%)
Aug 18, 2005
6.162
6.169
6.090
6.114
240,046
-0.04(-0.67%)
Aug 17, 2005
6.152
6.182
6.128
6.155
221,581
-0.01(-0.11%)
Aug 16, 2005
6.223
6.227
6.145
6.162
233,305
-0.04(-0.71%)
Aug 15, 2005
6.148
6.227
6.148
6.206
184,065
+0.05(+0.83%)
Aug 12, 2005
6.158
6.169
6.124
6.155
209,564
-0.02(-0.28%)
Aug 11, 2005
6.196
6.196
6.100
6.172
301,304
-0.01(-0.11%)
Aug 10, 2005
6.148
6.186
6.148
6.179
361,389
+0.04(+0.61%)
Aug 09, 2005
6.124
6.175
6.073
6.141
359,337
-0.07(-1.10%)
Aug 08, 2005
6.322
6.322
6.121
6.210
568,315
-0.11(-1.78%)
Aug 05, 2005
6.424
6.424
6.278
6.322
237,995
-0.11(-1.70%)
Aug 04, 2005
6.407
6.438
6.384
6.431
228,909
+0.03(+0.43%)
Aug 03, 2005
6.404
6.414
6.363
6.404
387,767
+0.01(+0.11%)
Aug 02, 2005
6.421
6.482
6.380
6.397
426,456
-0.02(-0.27%)
Aug 01, 2005
6.411
6.424
6.380
6.414
306,872
-0.01(-0.11%)
Jul 29, 2005
6.438
6.459
6.414
6.421
247,374
+0.02(+0.27%)
Jul 28, 2005
6.373
6.445
6.366
6.404
398,612
+0.03(+0.43%)
Jul 27, 2005
6.353
6.397
6.353
6.377
270,235
+0.03(+0.43%)
Jul 26, 2005
6.377
6.377
6.322
6.349
363,440
+0.02(+0.27%)
Jul 25, 2005
6.322
6.370
6.322
6.332
335,010
-0.01(-0.11%)
Jul 22, 2005
6.312
6.343
6.308
6.339
290,752
+0.04(+0.60%)
Jul 21, 2005
6.319
6.319
6.261
6.302
349,958
-0.02(-0.27%)
Jul 20, 2005
6.329
6.329
6.285
6.319
233,305
-0.01(-0.11%)
Jul 19, 2005
6.329
6.370
6.312
6.326
499,731
+0.00(+0.05%)
Jul 18, 2005
6.312
6.329
6.285
6.322
455,473
+0.00(+0.00%)
Jul 15, 2005
6.302
6.329
6.278
6.322
286,356
+0.04(+0.60%)
Jul 14, 2005
6.298
6.336
6.271
6.285
405,939
-0.02(-0.38%)
Jul 13, 2005
6.247
6.312
6.247
6.308
349,665
+0.06(+1.04%)
Jul 12, 2005
6.237
6.261
6.223
6.244
436,128
+0.02(+0.33%)
Jul 11, 2005
6.227
6.257
6.220
6.223
290,752
+0.00(+0.05%)
Jul 08, 2005
6.210
6.278
6.199
6.220
357,285
+0.01(+0.16%)
Jul 07, 2005
6.155
6.274
6.138
6.210
327,389
-0.06(-1.03%)
Jul 06, 2005
6.281
6.308
6.264
6.274
269,063
+0.01(+0.16%)
Jul 05, 2005
6.250
6.298
6.227
6.264
323,872
+0.00(+0.00%)
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
.