NYSE - Nasdaq Real Time Price USD

John Hancock Tax-Advantaged Dividend Income Fund (HTD)

18.99 +0.11 (+0.58%)
At close: April 19 at 4:00 PM EDT
18.90 -0.09 (-0.47%)
After hours: April 19 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.93 19.16 18.93 18.99 18.99 56,000
Apr 18, 2024 18.85 18.98 18.81 18.88 18.88 47,800
Apr 17, 2024 18.58 18.89 18.55 18.81 18.81 94,700
Apr 16, 2024 18.49 18.58 18.28 18.52 18.52 94,400
Apr 15, 2024 18.97 19.03 18.38 18.49 18.49 121,700
Apr 12, 2024 19.08 19.15 18.84 18.91 18.91 62,400
Apr 11, 2024 19.20 19.25 18.95 19.07 19.07 90,500
Apr 10, 2024 0.14 Dividend
Apr 10, 2024 19.42 19.42 19.08 19.17 19.17 68,600
Apr 9, 2024 19.64 19.69 19.58 19.66 19.52 81,200
Apr 8, 2024 19.42 19.57 19.40 19.52 19.38 81,000
Apr 5, 2024 19.31 19.40 19.18 19.40 19.26 106,600
Apr 4, 2024 19.66 19.68 19.27 19.39 19.25 96,100
Apr 3, 2024 19.55 19.64 19.46 19.52 19.38 93,700
Apr 2, 2024 19.57 19.68 19.53 19.64 19.50 52,100
Apr 1, 2024 19.65 19.66 19.52 19.65 19.51 96,300
Mar 28, 2024 19.55 19.73 19.50 19.66 19.52 137,300
Mar 27, 2024 19.28 19.50 19.23 19.50 19.36 89,200
Mar 26, 2024 19.30 19.39 19.10 19.15 19.02 109,700
Mar 25, 2024 19.40 19.41 19.20 19.23 19.10 106,700
Mar 22, 2024 19.36 19.42 19.27 19.35 19.21 90,800
Mar 21, 2024 19.34 19.44 19.23 19.24 19.10 93,900
Mar 20, 2024 19.24 19.29 19.14 19.26 19.12 102,800
Mar 19, 2024 19.10 19.22 19.04 19.22 19.09 71,000
Mar 18, 2024 19.01 19.08 18.95 19.02 18.89 64,200
Mar 15, 2024 18.99 19.08 18.96 19.00 18.87 65,500
Mar 14, 2024 19.26 19.27 18.91 19.02 18.89 90,400
Mar 13, 2024 19.33 19.40 19.20 19.22 19.09 96,400
Mar 12, 2024 19.28 19.32 19.07 19.21 19.08 83,100
Mar 11, 2024 19.41 19.50 19.22 19.25 19.11 85,000
Mar 8, 2024 0.14 Dividend
Mar 8, 2024 19.46 19.52 19.35 19.38 19.24 71,400
Mar 7, 2024 19.55 19.58 19.47 19.53 19.26 55,500
Mar 6, 2024 19.51 19.56 19.30 19.36 19.09 108,700
Mar 5, 2024 19.50 19.72 19.25 19.31 19.04 81,000
Mar 4, 2024 19.24 19.41 19.06 19.40 19.13 76,900
Mar 1, 2024 19.27 19.30 19.10 19.19 18.92 84,400
Feb 29, 2024 19.41 19.50 19.29 19.31 19.04 114,900
Feb 28, 2024 19.28 19.35 19.22 19.31 19.04 67,600
Feb 27, 2024 19.06 19.29 18.95 19.29 19.02 79,900
Feb 26, 2024 19.13 19.20 18.95 18.96 18.69 107,800
Feb 23, 2024 19.06 19.24 19.06 19.12 18.85 85,800
Feb 22, 2024 19.18 19.18 19.03 19.03 18.76 97,900
Feb 21, 2024 18.97 19.17 18.97 19.15 18.88 71,600
Feb 20, 2024 18.91 19.12 18.91 18.94 18.67 89,500
Feb 16, 2024 18.99 19.12 18.92 18.92 18.65 95,400
Feb 15, 2024 18.90 19.19 18.90 19.08 18.81 81,800
Feb 14, 2024 18.83 18.97 18.82 18.90 18.63 77,200
Feb 13, 2024 18.85 19.03 18.62 18.74 18.48 76,200
Feb 12, 2024 18.91 19.09 18.90 19.03 18.76 65,900
Feb 9, 2024 0.14 Dividend
Feb 9, 2024 18.81 18.89 18.75 18.83 18.57 63,400
Feb 8, 2024 18.96 19.10 18.78 18.85 18.45 69,500
Feb 7, 2024 18.92 19.05 18.88 18.98 18.58 69,600
Feb 6, 2024 18.81 18.99 18.81 18.91 18.51 86,300
Feb 5, 2024 18.96 18.96 18.77 18.81 18.41 88,400
Feb 2, 2024 19.32 19.32 19.01 19.05 18.65 126,300
Feb 1, 2024 19.14 19.50 19.11 19.44 19.03 91,000
Jan 31, 2024 19.33 19.40 19.09 19.14 18.73 81,200
Jan 30, 2024 19.10 19.29 19.05 19.26 18.85 78,600
Jan 29, 2024 18.96 19.15 18.93 19.15 18.74 109,300
Jan 26, 2024 18.94 19.07 18.84 18.86 18.46 92,400
Jan 25, 2024 18.72 18.96 18.72 18.96 18.56 139,400
Jan 24, 2024 18.84 18.96 18.64 18.68 18.28 121,500
Jan 23, 2024 18.88 18.89 18.70 18.81 18.41 72,700
Jan 22, 2024 18.73 18.82 18.61 18.76 18.36 88,000
Jan 19, 2024 18.90 18.90 18.60 18.65 18.25 99,500
Jan 18, 2024 19.06 19.11 18.70 18.80 18.40 75,200
Jan 17, 2024 19.23 19.26 18.76 18.90 18.50 132,700
Jan 16, 2024 19.62 19.62 19.09 19.12 18.71 129,400
Jan 12, 2024 19.68 19.73 19.52 19.62 19.20 82,400
Jan 11, 2024 0.14 Dividend
Jan 11, 2024 19.77 19.84 19.40 19.52 19.11 91,800
Jan 10, 2024 19.91 19.98 19.77 19.93 19.37 83,200
Jan 9, 2024 19.86 19.86 19.70 19.78 19.23 77,600
Jan 8, 2024 19.53 19.82 19.53 19.79 19.24 77,700
Jan 5, 2024 19.40 19.61 19.37 19.56 19.01 76,600
Jan 4, 2024 19.29 19.46 19.20 19.45 18.90 124,700
Jan 3, 2024 19.14 19.34 19.10 19.24 18.70 63,300
Jan 2, 2024 18.90 19.35 18.88 19.14 18.60 127,000
Dec 29, 2023 18.99 19.07 18.83 18.97 18.44 200,700
Dec 28, 2023 19.01 19.09 18.89 18.93 18.40 150,000
Dec 27, 2023 19.09 19.10 18.93 19.01 18.48 119,000
Dec 26, 2023 18.79 19.08 18.79 18.97 18.44 124,800
Dec 22, 2023 18.81 19.10 18.79 18.79 18.26 139,300
Dec 21, 2023 18.87 18.98 18.72 18.81 18.28 72,900
Dec 20, 2023 18.84 18.97 18.72 18.74 18.21 139,500
Dec 19, 2023 18.75 18.85 18.71 18.80 18.27 121,600
Dec 18, 2023 18.74 18.86 18.62 18.63 18.11 135,100
Dec 15, 2023 19.18 19.18 18.70 18.75 18.22 134,400
Dec 14, 2023 19.29 19.49 19.06 19.08 18.55 168,500
Dec 13, 2023 18.37 19.02 18.31 19.00 18.47 152,600
Dec 12, 2023 18.47 18.47 18.28 18.34 17.83 99,000
Dec 11, 2023 18.50 18.56 18.37 18.44 17.92 99,200
Dec 8, 2023 0.14 Dividend
Dec 8, 2023 18.59 18.66 18.42 18.51 17.99 90,500
Dec 7, 2023 18.76 18.91 18.68 18.69 18.03 91,100
Dec 6, 2023 18.76 18.91 18.63 18.70 18.04 79,700
Dec 5, 2023 18.75 18.82 18.66 18.75 18.09 89,000
Dec 4, 2023 19.00 19.13 18.80 18.82 18.16 152,100
Dec 1, 2023 18.68 19.06 18.68 19.04 18.37 135,900
Nov 30, 2023 18.60 18.72 18.58 18.70 18.04 106,600
Nov 29, 2023 18.48 18.60 18.46 18.55 17.90 163,700
Nov 28, 2023 18.25 18.50 18.17 18.47 17.82 117,300
Nov 27, 2023 18.14 18.25 17.93 18.25 17.61 83,200
Nov 24, 2023 17.94 18.10 17.92 18.10 17.46 25,100
Nov 22, 2023 17.78 17.95 17.67 17.95 17.32 65,600
Nov 21, 2023 17.73 17.76 17.58 17.66 17.04 105,300
Nov 20, 2023 17.48 17.70 17.31 17.67 17.05 103,800
Nov 17, 2023 17.55 17.60 17.45 17.48 16.86 115,000
Nov 16, 2023 17.50 17.54 17.41 17.53 16.91 83,300
Nov 15, 2023 17.33 17.56 17.28 17.33 16.72 84,300
Nov 14, 2023 16.90 17.40 16.90 17.31 16.70 109,900
Nov 13, 2023 16.83 16.83 16.57 16.71 16.12 107,700
Nov 10, 2023 0.14 Dividend
Nov 10, 2023 16.71 16.84 16.64 16.84 16.25 119,900
Nov 9, 2023 17.28 17.36 16.67 16.78 16.06 173,600
Nov 8, 2023 17.59 17.59 17.16 17.24 16.50 173,700
Nov 7, 2023 17.76 17.78 17.50 17.54 16.78 102,000
Nov 6, 2023 17.95 17.95 17.71 17.83 17.06 121,900
Nov 3, 2023 17.76 18.12 17.76 17.89 17.12 133,300
Nov 2, 2023 17.19 17.72 17.00 17.65 16.89 116,000
Nov 1, 2023 16.55 16.99 16.45 16.94 16.21 106,100
Oct 31, 2023 16.55 16.55 16.37 16.48 15.77 129,200
Oct 30, 2023 16.35 16.53 16.25 16.37 15.66 164,800
Oct 27, 2023 16.64 16.64 16.26 16.31 15.61 125,700
Oct 26, 2023 16.52 16.79 16.52 16.57 15.86 61,700
Oct 25, 2023 16.45 16.57 16.36 16.53 15.82 140,800
Oct 24, 2023 16.35 16.50 16.21 16.44 15.73 162,400
Oct 23, 2023 16.41 16.41 16.17 16.17 15.47 120,100
Oct 20, 2023 16.66 16.94 16.45 16.46 15.75 74,200
Oct 19, 2023 16.87 17.10 16.55 16.63 15.91 85,100
Oct 18, 2023 17.02 17.13 16.86 16.90 16.17 88,200
Oct 17, 2023 17.05 17.31 17.04 17.14 16.40 71,500
Oct 16, 2023 17.16 17.34 17.14 17.16 16.42 104,600
Oct 13, 2023 17.17 17.40 17.03 17.08 16.34 68,900
Oct 12, 2023 17.35 17.43 16.98 17.08 16.34 72,700
Oct 11, 2023 0.14 Dividend
Oct 11, 2023 17.37 17.48 17.31 17.45 16.70 63,700
Oct 10, 2023 17.22 17.46 17.22 17.36 16.48 90,000
Oct 9, 2023 16.90 17.25 16.90 17.17 16.30 95,600
Oct 6, 2023 16.72 16.98 16.40 16.94 16.08 99,000
Oct 5, 2023 16.89 16.95 16.70 16.79 15.94 58,000
Oct 4, 2023 16.85 17.09 16.72 16.95 16.09 120,100
Oct 3, 2023 16.89 16.93 16.55 16.90 16.04 160,300
Oct 2, 2023 17.62 17.70 16.83 16.99 16.13 205,300
Sep 29, 2023 17.72 17.91 17.58 17.76 16.86 242,500
Sep 28, 2023 17.95 17.95 17.61 17.66 16.76 122,200
Sep 27, 2023 18.23 18.26 17.88 17.96 17.05 107,300
Sep 26, 2023 18.57 18.64 18.10 18.17 17.25 126,000
Sep 25, 2023 18.68 18.71 18.58 18.71 17.76 59,600
Sep 22, 2023 18.76 18.90 18.68 18.71 17.76 80,700
Sep 21, 2023 18.95 18.95 18.74 18.75 17.80 102,700
Sep 20, 2023 19.08 19.20 18.98 19.03 18.06 81,600
Sep 19, 2023 19.21 19.21 19.02 19.04 18.07 87,800
Sep 18, 2023 19.21 19.27 19.11 19.23 18.25 61,500
Sep 15, 2023 19.33 19.50 19.20 19.27 18.29 69,500
Sep 14, 2023 19.24 19.35 19.16 19.33 18.35 64,100
Sep 13, 2023 19.10 19.18 19.04 19.09 18.12 60,000
Sep 12, 2023 19.01 19.08 18.87 19.06 18.09 63,200
Sep 11, 2023 19.09 19.25 19.02 19.05 18.08 62,400
Sep 8, 2023 0.14 Dividend
Sep 8, 2023 19.02 19.15 18.93 19.10 18.13 26,300
Sep 7, 2023 18.99 19.18 18.93 19.04 17.94 53,100
Sep 6, 2023 18.89 18.94 18.80 18.93 17.84 60,300
Sep 5, 2023 19.13 19.14 18.86 18.92 17.83 74,000
Sep 1, 2023 19.25 19.34 19.00 19.15 18.05 92,000
Aug 31, 2023 19.37 19.40 19.19 19.23 18.12 88,400
Aug 30, 2023 19.23 19.38 19.18 19.23 18.12 64,600
Aug 29, 2023 19.17 19.37 19.12 19.29 18.18 57,800
Aug 28, 2023 19.15 19.27 19.05 19.11 18.01 65,800
Aug 25, 2023 19.11 19.21 19.02 19.02 17.92 68,300
Aug 24, 2023 19.20 19.43 19.00 19.00 17.91 68,300
Aug 23, 2023 19.13 19.24 19.12 19.20 18.09 53,600
Aug 22, 2023 19.15 19.24 19.06 19.07 17.97 59,500
Aug 21, 2023 19.25 19.42 19.02 19.11 18.01 88,600
Aug 18, 2023 19.19 19.39 19.18 19.20 18.09 68,400
Aug 17, 2023 19.33 19.43 19.10 19.19 18.08 69,300
Aug 16, 2023 19.65 19.69 18.80 19.27 18.16 311,100
Aug 15, 2023 19.91 19.95 19.61 19.69 18.56 66,700
Aug 14, 2023 20.10 20.11 19.91 19.99 18.84 72,100
Aug 11, 2023 20.09 20.18 20.06 20.14 18.98 44,100
Aug 10, 2023 0.14 Dividend
Aug 10, 2023 20.18 20.37 20.04 20.12 18.96 99,900
Aug 9, 2023 20.23 20.34 20.18 20.20 18.91 49,400
Aug 8, 2023 19.96 20.20 19.90 20.19 18.90 54,700
Aug 7, 2023 20.06 20.16 20.01 20.07 18.78 55,400
Aug 4, 2023 20.18 20.44 19.94 20.06 18.77 84,100
Aug 3, 2023 20.55 20.55 20.16 20.18 18.89 69,100
Aug 2, 2023 20.77 20.77 20.55 20.62 19.30 48,100
Aug 1, 2023 20.77 21.18 20.65 20.83 19.50 104,900
Jul 31, 2023 20.90 20.97 20.83 20.91 19.57 62,100
Jul 28, 2023 20.58 20.89 20.55 20.73 19.40 68,700
Jul 27, 2023 20.95 20.95 20.51 20.52 19.21 59,700
Jul 26, 2023 20.71 20.92 20.66 20.72 19.39 51,200
Jul 25, 2023 20.63 20.89 20.63 20.71 19.38 58,700
Jul 24, 2023 20.80 20.96 20.78 20.79 19.46 46,000
Jul 21, 2023 20.56 20.88 20.56 20.75 19.42 55,800
Jul 20, 2023 20.43 20.57 20.36 20.49 19.18 74,600
Jul 19, 2023 20.20 20.46 20.20 20.32 19.02 57,400
Jul 18, 2023 20.25 20.41 20.04 20.12 18.83 69,600
Jul 17, 2023 20.40 20.40 20.22 20.25 18.95 65,800
Jul 14, 2023 20.69 20.79 20.40 20.45 19.14 56,100
Jul 13, 2023 20.72 20.81 20.56 20.64 19.32 40,600
Jul 12, 2023 0.14 Dividend
Jul 12, 2023 20.48 20.72 20.48 20.64 19.32 43,500
Jul 11, 2023 20.50 20.61 20.37 20.49 19.05 90,100
Jul 10, 2023 20.48 20.50 20.35 20.40 18.96 53,800
Jul 7, 2023 20.28 20.49 20.19 20.37 18.94 58,200
Jul 6, 2023 20.40 20.40 20.15 20.25 18.83 66,800
Jul 5, 2023 20.52 20.76 20.45 20.57 19.12 83,000
Jul 3, 2023 20.40 20.58 20.31 20.56 19.11 54,300
Jun 30, 2023 20.24 20.43 20.17 20.40 18.96 99,700
Jun 29, 2023 20.10 20.16 19.97 20.06 18.65 84,000
Jun 28, 2023 19.99 20.09 19.84 20.08 18.67 56,700
Jun 27, 2023 19.88 20.07 19.88 19.98 18.57 68,300
Jun 26, 2023 19.72 19.95 19.72 19.85 18.45 68,800
Jun 23, 2023 19.96 20.02 19.69 19.72 18.33 39,800
Jun 22, 2023 20.13 20.13 19.92 19.96 18.56 53,000
Jun 21, 2023 20.10 20.13 19.81 20.13 18.71 46,800
Jun 20, 2023 20.12 20.18 19.98 20.01 18.60 56,500
Jun 16, 2023 20.32 20.38 20.19 20.19 18.77 60,700
Jun 15, 2023 20.08 20.29 20.04 20.26 18.83 56,600
Jun 14, 2023 20.16 20.29 19.97 20.05 18.64 45,100
Jun 13, 2023 20.06 20.13 20.05 20.11 18.69 45,900
Jun 12, 2023 20.23 20.23 20.03 20.08 18.67 42,500
Jun 9, 2023 0.14 Dividend
Jun 9, 2023 20.35 20.49 20.19 20.22 18.80 59,900
Jun 8, 2023 20.37 20.49 20.35 20.49 18.92 34,300
Jun 7, 2023 20.07 20.35 19.99 20.29 18.74 67,700
Jun 6, 2023 19.90 20.15 19.82 20.04 18.50 65,600
Jun 5, 2023 19.99 20.11 19.91 20.00 18.47 61,200
Jun 2, 2023 19.99 20.09 19.81 19.95 18.42 75,500
Jun 1, 2023 19.66 19.92 19.48 19.79 18.27 74,100
May 31, 2023 19.41 19.70 19.40 19.62 18.12 68,900
May 30, 2023 19.57 19.66 19.41 19.48 17.99 56,300
May 26, 2023 19.42 19.57 19.30 19.57 18.07 57,900
May 25, 2023 19.55 19.55 19.24 19.42 17.93 78,100
May 24, 2023 19.71 19.73 19.51 19.56 18.06 46,900
May 23, 2023 19.75 19.90 19.64 19.68 18.17 69,500
May 22, 2023 19.70 19.84 19.62 19.78 18.26 62,900
May 19, 2023 19.74 19.92 19.62 19.68 18.17 65,900
May 18, 2023 19.79 19.87 19.67 19.76 18.25 64,700
May 17, 2023 19.64 19.94 19.55 19.80 18.28 77,300
May 16, 2023 19.90 19.96 19.59 19.59 18.09 111,300
May 15, 2023 20.10 20.10 19.90 19.96 18.43 96,200
May 12, 2023 20.13 20.29 20.01 20.10 18.56 47,800
May 11, 2023 20.22 20.30 20.00 20.09 18.55 62,400
May 10, 2023 0.14 Dividend
May 10, 2023 20.49 20.56 20.29 20.39 18.83 54,800
May 9, 2023 20.50 20.60 20.31 20.46 18.76 59,600
May 8, 2023 20.85 20.91 20.52 20.54 18.84 44,200
May 5, 2023 20.85 21.02 20.62 20.76 19.04 46,300
May 4, 2023 20.68 20.75 20.50 20.67 18.96 45,500
May 3, 2023 20.91 21.15 20.64 20.68 18.97 46,900
May 2, 2023 21.40 21.44 20.83 20.91 19.18 70,700
May 1, 2023 21.61 21.78 21.30 21.33 19.56 57,000
Apr 28, 2023 21.21 21.82 21.08 21.52 19.74 88,500
Apr 27, 2023 20.87 21.08 20.81 21.08 19.33 57,000
Apr 26, 2023 21.20 21.25 20.83 20.86 19.13 64,500
Apr 25, 2023 21.29 21.29 21.02 21.07 19.32 36,000
Apr 24, 2023 21.37 21.46 21.25 21.30 19.54 33,300
Apr 21, 2023 21.46 21.48 21.13 21.23 19.47 48,300
Apr 20, 2023 21.34 21.40 21.21 21.36 19.59 43,300

Related Tickers

PDT John Hancock Premium Dividend Fund
10.92
+0.74%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.32
-0.36%
 
HPI John Hancock Preferred Income Fund
15.68
-0.19%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
20.78
+0.78%
 
HPF John Hancock Preferred Income Fund II
16.29
+0.25%
 
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
 
BME BlackRock Health Sciences Trust
38.80
+0.15%
 
RMT Royce Micro-Cap Trust, Inc.
8.64
+0.23%
 
CSQ Calamos Strategic Total Return Fund
15.29
-1.16%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.54
-0.95%