Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.142 6.142 6.080 6.101 337,926 -0.02(-0.28%)
Feb 25, 2005 6.039 6.118 6.032 6.118 453,109 +0.08(+1.30%)
Feb 24, 2005 5.985 6.046 5.968 6.039 277,844 +0.04(+0.68%)
Feb 23, 2005 5.971 6.002 5.957 5.998 508,795 +0.01(+0.23%)
Feb 22, 2005 6.111 6.128 5.964 5.985 724,505 -0.17(-2.72%)
Feb 18, 2005 6.237 6.251 6.148 6.152 351,115 -0.10(-1.64%)
Feb 17, 2005 6.268 6.271 6.230 6.254 320,634 -0.01(-0.22%)
Feb 16, 2005 6.261 6.278 6.241 6.268 360,787 -0.01(-0.11%)
Feb 15, 2005 6.292 6.295 6.254 6.275 351,115 -0.01(-0.11%)
Feb 14, 2005 6.278 6.312 6.275 6.281 424,386 -0.01(-0.11%)
Feb 11, 2005 6.247 6.288 6.237 6.288 356,097 +0.01(+0.16%)
Feb 10, 2005 6.278 6.299 6.237 6.278 464,832 -0.00(-0.05%)
Feb 09, 2005 6.302 6.309 6.271 6.281 331,771 -0.02(-0.27%)
Feb 08, 2005 6.299 6.312 6.264 6.299 363,425 +0.01(+0.22%)
Feb 07, 2005 6.251 6.285 6.227 6.285 296,601 +0.04(+0.66%)
Feb 04, 2005 6.200 6.268 6.200 6.244 312,721 +0.04(+0.72%)
Feb 03, 2005 6.223 6.234 6.152 6.200 318,290 -0.02(-0.38%)
Feb 02, 2005 6.193 6.237 6.183 6.223 370,459 +0.03(+0.44%)
Feb 01, 2005 6.142 6.206 6.121 6.196 411,197 +0.06(+1.06%)
Jan 31, 2005 6.066 6.138 6.053 6.131 368,700 +0.08(+1.35%)
Jan 28, 2005 6.039 6.073 6.022 6.049 334,116 -0.00(-0.06%)
Jan 27, 2005 6.015 6.063 6.005 6.053 334,702 +0.04(+0.62%)
Jan 26, 2005 6.070 6.097 6.015 6.015 308,032 -0.07(-1.12%)
Jan 25, 2005 6.060 6.118 6.060 6.084 292,498 +0.03(+0.45%)
Jan 24, 2005 6.005 6.063 6.005 6.056 336,168 +0.04(+0.68%)
Jan 21, 2005 6.032 6.073 6.008 6.015 305,101 -0.03(-0.51%)
Jan 20, 2005 6.063 6.066 6.022 6.046 344,960 -0.01(-0.17%)
Jan 19, 2005 6.043 6.087 6.026 6.056 353,460 +0.00(+0.06%)
Jan 18, 2005 6.046 6.077 6.026 6.053 427,024 -0.03(-0.56%)
Jan 14, 2005 6.063 6.101 6.056 6.087 300,704 +0.01(+0.17%)
Jan 13, 2005 6.063 6.094 6.053 6.077 354,925 +0.01(+0.17%)
Jan 12, 2005 6.118 6.121 6.049 6.066 1,087,930 -0.04(-0.67%)
Jan 11, 2005 6.159 6.159 6.107 6.107 329,427 -0.06(-0.94%)
Jan 10, 2005 6.186 6.193 6.152 6.165 250,001 -0.02(-0.33%)
Jan 07, 2005 6.176 6.193 6.145 6.186 337,926 +0.02(+0.28%)
Jan 06, 2005 6.162 6.183 6.111 6.169 358,735 +0.01(+0.17%)
Jan 05, 2005 6.159 6.176 6.111 6.159 427,317 -0.02(-0.28%)
Jan 04, 2005 6.155 6.189 6.145 6.176 441,385 +0.00(+0.06%)
Jan 03, 2005 6.138 6.186 6.111 6.172 389,802 +0.03(+0.56%)
Dec 31, 2004 6.097 6.142 6.077 6.138 679,077 +0.04(+0.62%)
Dec 30, 2004 6.087 6.131 6.080 6.101 764,365 +0.01(+0.11%)
Dec 29, 2004 6.104 6.107 6.056 6.094 619,581 +0.00(+0.06%)
Dec 28, 2004 6.070 6.101 6.060 6.090 629,839 +0.02(+0.39%)
Dec 27, 2004 6.060 6.084 6.036 6.066 946,370 +0.05(+0.91%)
Dec 23, 2004 5.978 6.022 5.968 6.012 674,094 +0.02(+0.40%)
Dec 22, 2004 5.930 5.995 5.927 5.988 929,371 +0.06(+1.09%)
Dec 21, 2004 5.920 5.950 5.899 5.923 1,027,262 -0.03(-0.52%)
Dec 20, 2004 5.937 5.985 5.937 5.954 720,109 +0.00(+0.00%)
Dec 17, 2004 5.927 5.954 5.920 5.954 521,690 +0.02(+0.29%)
Dec 16, 2004 5.916 5.950 5.903 5.937 674,094 +0.01(+0.12%)
Dec 15, 2004 5.937 5.944 5.886 5.930 1,001,763 +0.01(+0.17%)
Dec 14, 2004 5.923 5.947 5.892 5.920 595,255 -0.01(-0.17%)
Dec 13, 2004 5.927 5.937 5.869 5.930 618,995 +0.01(+0.23%)
Dec 10, 2004 5.933 5.937 5.892 5.916 429,076 -0.02(-0.34%)
Dec 09, 2004 5.947 5.947 5.892 5.937 462,194 -0.03(-0.46%)
Dec 08, 2004 5.954 5.988 5.920 5.964 381,889 -0.00(-0.06%)
Dec 07, 2004 5.991 6.012 5.944 5.968 560,671 -0.02(-0.29%)
Dec 06, 2004 6.008 6.036 5.940 5.985 491,503 -0.05(-0.85%)
Dec 03, 2004 6.036 6.080 6.005 6.036 373,096 +0.00(+0.06%)
Dec 02, 2004 6.043 6.053 5.991 6.032 383,354 -0.02(-0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.