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 (%)
Jul 31, 2006 6.234 6.234 6.172 6.206 488,865 -0.00(-0.05%)
Jul 28, 2006 6.142 6.210 6.135 6.210 271,103 +0.09(+1.39%)
Jul 27, 2006 6.148 6.186 6.111 6.125 422,042 -0.02(-0.28%)
Jul 26, 2006 6.101 6.142 6.097 6.142 269,931 +0.02(+0.39%)
Jul 25, 2006 6.073 6.118 6.066 6.118 650,355 +0.03(+0.45%)
Jul 24, 2006 6.032 6.107 6.032 6.090 412,663 +0.10(+1.59%)
Jul 21, 2006 5.988 6.026 5.981 5.995 206,917 -0.04(-0.68%)
Jul 20, 2006 6.039 6.073 5.988 6.036 288,102 +0.00(+0.00%)
Jul 19, 2006 5.916 6.036 5.910 6.036 420,869 +0.13(+2.14%)
Jul 18, 2006 5.896 5.920 5.841 5.910 197,246 +0.01(+0.12%)
Jul 17, 2006 5.903 5.916 5.855 5.903 330,599 +0.02(+0.29%)
Jul 14, 2006 5.913 5.916 5.845 5.886 240,915 -0.02(-0.35%)
Jul 13, 2006 5.879 5.937 5.869 5.906 296,894 -0.01(-0.17%)
Jul 12, 2006 5.961 5.971 5.916 5.916 194,022 -0.05(-0.91%)
Jul 11, 2006 5.923 5.971 5.903 5.971 241,208 +0.01(+0.23%)
Jul 10, 2006 5.923 5.957 5.920 5.957 294,843 +0.06(+1.04%)
Jul 07, 2006 5.927 5.954 5.882 5.896 259,086 -0.01(-0.23%)
Jul 06, 2006 5.892 5.920 5.879 5.910 267,879 +0.01(+0.23%)
Jul 05, 2006 5.899 5.923 5.869 5.896 256,449 -0.00(-0.06%)
Jul 03, 2006 5.892 5.920 5.892 5.899 220,106 +0.02(+0.29%)
Jun 30, 2006 5.886 5.920 5.852 5.882 294,257 -0.00(-0.06%)
Jun 29, 2006 5.828 5.886 5.814 5.886 271,396 +0.07(+1.17%)
Jun 28, 2006 5.773 5.817 5.756 5.817 313,307 +0.03(+0.59%)
Jun 27, 2006 5.807 5.831 5.766 5.783 320,048 -0.03(-0.47%)
Jun 26, 2006 5.783 5.828 5.736 5.811 273,741 +0.00(+0.00%)
Jun 23, 2006 5.766 5.817 5.766 5.811 237,691 +0.03(+0.59%)
Jun 22, 2006 5.838 5.838 5.776 5.776 211,607 -0.06(-1.11%)
Jun 21, 2006 5.814 5.852 5.800 5.841 283,412 +0.03(+0.47%)
Jun 20, 2006 5.814 5.814 5.746 5.814 250,294 +0.02(+0.35%)
Jun 19, 2006 5.811 5.811 5.746 5.794 261,724 +0.01(+0.18%)
Jun 16, 2006 5.787 5.841 5.763 5.783 204,866 -0.04(-0.76%)
Jun 15, 2006 5.705 5.828 5.705 5.828 194,315 +0.10(+1.67%)
Jun 14, 2006 5.776 5.787 5.684 5.732 261,724 -0.05(-0.88%)
Jun 13, 2006 5.783 5.811 5.746 5.783 303,049 -0.03(-0.53%)
Jun 12, 2006 5.862 5.862 5.800 5.814 235,347 +0.00(+0.00%)
Jun 09, 2006 5.794 5.834 5.787 5.814 238,277 +0.02(+0.35%)
Jun 08, 2006 5.783 5.807 5.671 5.794 406,801 -0.01(-0.18%)
Jun 07, 2006 5.807 5.834 5.783 5.804 336,754 -0.00(-0.06%)
Jun 06, 2006 5.811 5.821 5.746 5.807 291,912 -0.01(-0.18%)
Jun 05, 2006 5.872 5.886 5.807 5.817 487,693 -0.04(-0.76%)
Jun 02, 2006 5.852 5.869 5.811 5.862 317,117 +0.08(+1.36%)
Jun 01, 2006 5.766 5.787 5.712 5.783 561,843 +0.06(+1.01%)
May 31, 2006 5.671 5.725 5.671 5.725 280,775 +0.03(+0.60%)
May 30, 2006 5.763 5.766 5.647 5.691 169,989 -0.04(-0.71%)
May 26, 2006 5.667 5.732 5.660 5.732 204,280 +0.06(+1.08%)
May 25, 2006 5.620 5.671 5.602 5.671 298,360 +0.06(+1.03%)
May 24, 2006 5.647 5.647 5.562 5.613 328,548 -0.02(-0.36%)
May 23, 2006 5.650 5.674 5.616 5.633 257,621 -0.00(-0.06%)
May 22, 2006 5.585 5.637 5.575 5.637 298,360 +0.01(+0.24%)
May 19, 2006 5.650 5.654 5.592 5.623 264,362 -0.03(-0.48%)
May 18, 2006 5.698 5.698 5.637 5.650 269,051 -0.01(-0.18%)
May 17, 2006 5.708 5.708 5.633 5.660 237,105 -0.06(-1.01%)
May 16, 2006 5.705 5.746 5.701 5.718 208,969 +0.01(+0.24%)
May 15, 2006 5.718 5.766 5.698 5.705 253,518 -0.01(-0.24%)
May 12, 2006 5.753 5.753 5.671 5.718 194,022 -0.03(-0.53%)
May 11, 2006 5.845 5.855 5.732 5.749 318,290 -0.10(-1.69%)
May 10, 2006 5.811 5.848 5.804 5.848 391,268 +0.01(+0.12%)
May 09, 2006 5.838 5.855 5.821 5.841 323,272 -0.04(-0.75%)
May 08, 2006 5.886 5.886 5.852 5.886 333,530 +0.01(+0.17%)
May 05, 2006 5.821 5.875 5.817 5.875 345,546 +0.06(+1.12%)
May 04, 2006 5.814 5.831 5.804 5.811 184,936 +0.01(+0.18%)
May 03, 2006 5.828 5.841 5.766 5.800 332,651 -0.04(-0.76%)
May 02, 2006 5.834 5.862 5.804 5.845 378,079 +0.01(+0.23%)
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.