HTD: Historical Prices for JOHN HANCOCK TAX ADV

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	12.71	12.77	12.64	12.76	117,600	12.76
14-Dec-09	12.75	12.79	12.58	12.78	139,100	12.78
11-Dec-09	12.48	12.66	12.42	12.59	113,100	12.59
10-Dec-09	12.38	12.49	12.31	12.41	125,600	12.41
9-Dec-09	12.08	12.29	12.08	12.29	134,000	12.29
9-Dec-09	$ 0.091 Dividend
8-Dec-09	12.09	12.21	12.09	12.20	105,200	12.11
7-Dec-09	12.16	12.23	12.13	12.16	117,100	12.07
4-Dec-09	12.20	12.33	12.07	12.10	201,300	12.01
3-Dec-09	12.00	12.13	11.96	12.10	188,600	12.01
2-Dec-09	11.84	11.99	11.84	11.99	87,100	11.90
1-Dec-09	11.79	11.91	11.78	11.88	116,700	11.79
30-Nov-09	11.69	11.76	11.66	11.75	79,100	11.66
27-Nov-09	11.35	11.70	11.30	11.68	70,900	11.59
25-Nov-09	11.79	11.82	11.76	11.77	96,900	11.68
24-Nov-09	11.73	11.74	11.65	11.72	133,200	11.63
23-Nov-09	11.71	11.81	11.67	11.68	147,900	11.59
20-Nov-09	11.49	11.60	11.48	11.54	73,800	11.45
19-Nov-09	11.66	11.66	11.50	11.54	112,800	11.45
18-Nov-09	11.95	11.95	11.62	11.69	105,300	11.60
17-Nov-09	11.62	11.71	11.60	11.67	96,600	11.58
16-Nov-09	11.73	11.75	11.65	11.68	160,600	11.59
13-Nov-09	11.63	11.65	11.58	11.60	90,300	11.51
12-Nov-09	11.66	11.68	11.50	11.50	64,800	11.41
11-Nov-09	11.63	11.68	11.61	11.66	118,300	11.57
10-Nov-09	11.59	11.60	11.45	11.53	110,800	11.44
10-Nov-09	$ 0.091 Dividend
9-Nov-09	11.59	11.70	11.59	11.68	92,000	11.50
6-Nov-09	11.46	11.56	11.45	11.49	75,000	11.32
5-Nov-09	11.52	11.57	11.46	11.49	89,000	11.32
4-Nov-09	11.45	11.52	11.40	11.40	114,200	11.23
3-Nov-09	11.52	11.54	11.40	11.43	80,200	11.26
2-Nov-09	11.46	11.69	11.44	11.67	90,900	11.49
30-Oct-09	12.81	12.81	11.24	11.36	161,200	11.19
29-Oct-09	11.84	11.91	11.84	11.90	61,600	11.72
28-Oct-09	11.89	11.99	11.65	11.73	127,100	11.55
27-Oct-09	11.92	12.04	11.86	12.00	134,000	11.82
26-Oct-09	11.98	12.03	11.80	11.87	95,200	11.69
23-Oct-09	11.68	12.11	11.64	11.93	66,500	11.75
22-Oct-09	11.98	12.12	11.93	12.07	83,400	11.89
21-Oct-09	12.04	12.12	11.92	11.92	92,500	11.74
20-Oct-09	12.08	12.09	11.92	12.04	71,200	11.86
19-Oct-09	12.07	12.08	11.95	12.03	117,400	11.85
16-Oct-09	11.92	12.00	11.91	11.99	73,800	11.81
15-Oct-09	11.93	12.03	11.88	11.96	109,300	11.78
14-Oct-09	11.95	12.00	11.90	11.96	109,000	11.78
13-Oct-09	11.83	11.92	11.83	11.89	106,100	11.71
12-Oct-09	11.94	12.04	11.86	11.91	122,300	11.73
9-Oct-09	11.88	11.96	11.87	11.93	55,300	11.75
8-Oct-09	12.07	12.07	11.87	11.96	142,600	11.78
8-Oct-09	$ 0.091 Dividend
7-Oct-09	12.09	12.13	12.05	12.10	139,100	11.83
6-Oct-09	12.00	12.12	11.92	12.12	141,400	11.85
5-Oct-09	11.54	11.97	11.54	11.94	83,000	11.67
2-Oct-09	11.64	11.74	11.56	11.72	118,600	11.46
1-Oct-09	12.08	12.08	11.82	11.83	145,400	11.56
30-Sep-09	12.22	12.28	12.03	12.10	218,000	11.83
29-Sep-09	12.14	12.17	11.96	12.13	124,300	11.86
28-Sep-09	12.04	12.19	12.01	12.16	128,600	11.89
25-Sep-09	11.82	11.92	11.77	11.90	134,700	11.63
24-Sep-09	11.99	12.02	11.81	11.84	119,400	11.57
23-Sep-09	12.11	12.12	11.96	11.96	115,200	11.69
22-Sep-09	11.99	12.07	11.88	12.02	116,500	11.75
21-Sep-09	11.93	11.93	11.74	11.91	107,600	11.64
18-Sep-09	12.05	12.09	11.88	11.94	106,300	11.67
17-Sep-09	11.96	12.05	11.89	11.97	117,100	11.70
16-Sep-09	11.74	11.98	11.73	11.92	115,600	11.65
15-Sep-09	11.56	11.70	11.56	11.70	136,700	11.44
14-Sep-09	11.45	11.56	11.42	11.56	104,900	11.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions