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
)
20.56
+0.07 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
5.851
5.858
5.797
5.858
229,788
+0.06(+1.00%)
Apr 28, 2005
5.848
5.848
5.797
5.800
322,114
-0.03(-0.47%)
Apr 27, 2005
5.807
5.838
5.780
5.827
292,218
+0.02(+0.29%)
Apr 26, 2005
5.807
5.838
5.766
5.810
305,993
+0.01(+0.12%)
Apr 25, 2005
5.786
5.848
5.780
5.804
251,770
+0.03(+0.53%)
Apr 22, 2005
5.776
5.817
5.752
5.773
254,994
+0.01(+0.18%)
Apr 21, 2005
5.773
5.786
5.698
5.763
341,751
-0.01(-0.24%)
Apr 20, 2005
5.790
5.800
5.742
5.776
192,271
-0.01(-0.24%)
Apr 19, 2005
5.742
5.817
5.701
5.790
300,424
+0.05(+0.83%)
Apr 18, 2005
5.732
5.746
5.674
5.742
240,046
+0.01(+0.18%)
Apr 15, 2005
5.766
5.780
5.698
5.732
296,028
-0.04(-0.70%)
Apr 14, 2005
5.851
5.851
5.742
5.772
399,198
-0.06(-1.06%)
Apr 13, 2005
5.879
5.933
5.810
5.834
335,303
-0.08(-1.33%)
Apr 12, 2005
5.841
5.913
5.783
5.913
440,232
+0.06(+1.05%)
Apr 11, 2005
5.855
5.872
5.804
5.851
376,923
-0.03(-0.46%)
Apr 08, 2005
5.892
5.909
5.841
5.879
352,596
-0.03(-0.52%)
Apr 07, 2005
5.930
5.947
5.885
5.909
238,874
+0.00(+0.06%)
Apr 06, 2005
5.851
5.926
5.851
5.906
277,856
+0.05(+0.93%)
Apr 05, 2005
5.824
5.851
5.821
5.851
262,029
+0.01(+0.23%)
Apr 04, 2005
5.851
5.851
5.807
5.838
157,393
-0.01(-0.18%)
Apr 01, 2005
5.821
5.851
5.790
5.848
298,666
+0.06(+1.06%)
Mar 31, 2005
5.739
5.810
5.735
5.786
374,285
+0.08(+1.44%)
Mar 30, 2005
5.636
5.725
5.636
5.705
329,441
+0.06(+1.03%)
Mar 29, 2005
5.667
5.681
5.643
5.647
334,131
-0.04(-0.66%)
Mar 28, 2005
5.698
5.711
5.650
5.684
529,333
-0.02(-0.30%)
Mar 24, 2005
5.677
5.732
5.677
5.701
490,645
+0.02(+0.36%)
Mar 23, 2005
5.841
5.841
5.647
5.681
657,124
-0.16(-2.80%)
Mar 22, 2005
5.923
5.923
5.844
5.844
334,717
-0.10(-1.61%)
Mar 21, 2005
5.954
5.971
5.892
5.940
441,990
-0.01(-0.23%)
Mar 18, 2005
5.988
5.991
5.943
5.954
235,650
-0.02(-0.40%)
Mar 17, 2005
5.954
5.998
5.937
5.978
338,234
+0.00(+0.06%)
Mar 16, 2005
6.063
6.066
5.947
5.974
292,511
-0.09(-1.52%)
Mar 15, 2005
6.083
6.107
6.059
6.066
489,179
-0.02(-0.34%)
Mar 14, 2005
6.090
6.114
6.066
6.087
335,010
-0.01(-0.22%)
Mar 11, 2005
6.134
6.158
6.087
6.100
326,217
-0.06(-1.00%)
Mar 10, 2005
6.182
6.182
6.131
6.162
396,267
-0.01(-0.11%)
Mar 09, 2005
6.175
6.206
6.158
6.169
327,975
-0.06(-0.99%)
Mar 08, 2005
6.223
6.233
6.210
6.230
329,441
-0.01(-0.11%)
Mar 07, 2005
6.220
6.264
6.220
6.237
408,284
-0.00(-0.05%)
Mar 04, 2005
6.210
6.244
6.196
6.240
291,924
+0.03(+0.49%)
Mar 03, 2005
6.203
6.216
6.175
6.210
293,097
+0.01(+0.17%)
Mar 02, 2005
6.138
6.199
6.124
6.199
241,805
+0.05(+0.83%)
Mar 01, 2005
6.107
6.152
6.097
6.148
396,560
+0.05(+0.78%)
Feb 28, 2005
6.141
6.141
6.080
6.100
337,941
-0.02(-0.28%)
Feb 25, 2005
6.039
6.117
6.032
6.117
453,128
+0.08(+1.30%)
Feb 24, 2005
5.984
6.046
5.967
6.039
277,856
+0.04(+0.68%)
Feb 23, 2005
5.971
6.001
5.957
5.998
508,817
+0.01(+0.23%)
Feb 22, 2005
6.111
6.128
5.964
5.984
724,536
-0.17(-2.72%)
Feb 18, 2005
6.237
6.250
6.148
6.152
351,130
-0.10(-1.64%)
Feb 17, 2005
6.268
6.271
6.230
6.254
320,648
-0.01(-0.22%)
Feb 16, 2005
6.261
6.278
6.240
6.268
360,802
-0.01(-0.11%)
Feb 15, 2005
6.291
6.295
6.254
6.274
351,130
-0.01(-0.11%)
Feb 14, 2005
6.278
6.312
6.274
6.281
424,405
-0.01(-0.11%)
Feb 11, 2005
6.247
6.288
6.237
6.288
356,113
+0.01(+0.16%)
Feb 10, 2005
6.278
6.298
6.237
6.278
464,852
-0.00(-0.05%)
Feb 09, 2005
6.302
6.308
6.271
6.281
331,786
-0.02(-0.27%)
Feb 08, 2005
6.298
6.312
6.264
6.298
363,440
+0.01(+0.22%)
Feb 07, 2005
6.250
6.285
6.227
6.285
296,614
+0.04(+0.66%)
Feb 04, 2005
6.199
6.268
6.199
6.244
312,734
+0.04(+0.72%)
Feb 03, 2005
6.223
6.233
6.152
6.199
318,303
-0.02(-0.38%)
Feb 02, 2005
6.192
6.237
6.182
6.223
370,475
+0.03(+0.44%)
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
.