HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201821.9221.9721.8121.8621.8692,200
Apr 20, 201821.8421.9121.7321.9121.91100,900
Apr 19, 201821.6821.8421.6521.8421.8448,300
Apr 18, 201821.7621.8621.6621.6821.6876,100
Apr 17, 201821.8021.8021.6921.7321.7363,700
Apr 16, 201821.4721.7021.4721.6621.6680,900
Apr 13, 201821.6221.6921.5021.5021.5057,100
Apr 12, 201821.8621.9021.6521.6721.6766,800
Apr 11, 201821.7321.9121.7321.8521.8588,200
Apr 11, 20180.138 Dividend
Apr 10, 201821.8822.0021.8121.9521.81150,400
Apr 09, 201821.9221.9521.7521.7821.6465,500
Apr 06, 201821.8521.9221.7021.7521.6166,000
Apr 05, 201821.7421.8821.6221.8721.7391,400
Apr 04, 201821.4521.7321.4521.7221.5887,900
Apr 03, 201821.6821.6921.4521.5221.3885,000
Apr 02, 201821.6521.7421.5021.5921.45132,300
Mar 29, 201821.6321.7521.5721.6921.5587,500
Mar 28, 201821.4621.5821.4421.5821.4470,300
Mar 27, 201821.2721.6421.2721.4421.3190,100
Mar 26, 201821.4321.4721.1921.2621.13131,100
Mar 23, 201821.4921.6321.3221.3221.1975,800
Mar 22, 201821.3521.6221.3221.4821.3493,800
Mar 21, 201821.4721.6021.3921.4121.2899,900
Mar 20, 201821.7421.8221.4821.4921.3599,700
Mar 19, 201821.7821.8421.6321.7521.6155,000
Mar 16, 201821.6721.8721.6721.8021.6683,400
Mar 15, 201821.7421.9021.6221.6921.55143,800
Mar 14, 201821.7921.9221.6921.7221.58111,900
Mar 13, 201821.9621.9821.7321.7521.6161,800
Mar 12, 201821.7021.9521.6921.9221.78118,800
Mar 09, 201821.6621.7421.6321.7021.5669,400
Mar 09, 20180.138 Dividend
Mar 08, 201821.7621.8521.7221.7421.47103,100
Mar 07, 201821.8821.8821.7021.7621.4991,000
Mar 06, 201822.0322.0321.8121.8821.6064,400
Mar 05, 201821.6321.9421.6321.9321.6533,900
Mar 02, 201821.6521.6921.5321.6521.3855,600
Mar 01, 201821.7321.8821.6621.6721.4092,500
Feb 28, 201821.8521.9421.6721.6921.42113,700
Feb 27, 201822.0922.1021.7921.8421.5681,900
Feb 26, 201822.0422.1021.9822.0821.8096,200
Feb 23, 201821.7221.9321.7221.9021.62123,600
Feb 22, 201821.9521.9821.6221.6421.37127,300
Feb 21, 201822.0422.1421.8621.8821.60140,000
Feb 20, 201822.1922.1921.9121.9421.6683,200
Feb 16, 201822.0122.2121.9422.2121.9389,600
Feb 15, 201821.8222.0921.7222.0221.74138,300
Feb 14, 201821.4621.8321.4621.7721.50147,200
Feb 13, 201821.6121.8021.4621.8021.53107,900
Feb 12, 201821.4521.7721.3621.5821.31143,100
Feb 09, 201821.4621.4621.0021.3621.09186,500
Feb 09, 20180.138 Dividend
Feb 08, 201821.7921.8121.4021.4020.99177,300
Feb 07, 201821.7421.9621.6921.6921.28138,200
Feb 06, 201821.0621.7521.0621.6921.28229,100
Feb 05, 201822.2522.2721.2521.2820.88277,900
Feb 02, 201822.4822.4822.3022.3521.93102,400
Feb 01, 201822.7022.8022.5022.5322.10128,300
Jan 31, 201822.5922.7522.5922.7322.30142,700
Jan 30, 201822.6422.7222.2022.5222.09230,100
Jan 29, 201823.0023.0622.7522.7622.33170,500
Jan 26, 201823.1223.1823.0423.0822.64137,300
Jan 25, 201823.0323.1922.9923.1822.74115,900
Jan 24, 201822.9923.0622.9323.0022.56114,500
Jan 23, 201822.9223.1022.8923.0122.57154,500
Jan 22, 201823.0223.0422.7722.7922.36179,000
Jan 19, 201822.8122.9822.7422.9722.53208,500
Jan 18, 201822.9622.9622.7722.8722.44300,200
Jan 17, 201823.3123.3522.9422.9622.52334,500
Jan 16, 201823.4923.5423.2323.2322.79271,800
Jan 12, 201823.4223.4823.4023.4222.98168,000
Jan 11, 201823.4023.5323.3823.4022.96177,700
Jan 10, 201823.6923.6923.3823.3922.95313,800
Jan 09, 201823.8223.8223.7023.7823.33224,400
Jan 08, 201823.8223.8623.6523.7523.30186,600
Jan 05, 201823.8523.8923.6223.8123.36235,900
Jan 04, 201823.6023.9523.6023.7523.30688,200
Jan 03, 201823.8223.8923.5123.6023.15840,800
Jan 02, 201824.6724.7323.7923.8023.35659,500
Dec 29, 201724.5624.6824.5524.6624.1991,500
Dec 28, 201724.8124.8624.5624.5724.10139,600
Dec 28, 20170.138 Dividend
Dec 27, 201725.0025.0524.9525.0024.3949,900
Dec 26, 201725.1325.1724.9425.0124.4046,600
Dec 22, 201725.1625.1624.9825.0724.46112,500
Dec 21, 201725.2525.3525.0225.0324.4285,900
Dec 20, 201725.4725.5325.2125.2524.63114,900
Dec 19, 201725.6025.6025.4425.4824.86171,000
Dec 18, 201725.7025.8525.5225.6225.00239,500
Dec 15, 201725.2125.6425.2125.4724.85127,000
Dec 14, 201725.1225.3425.0525.1724.56100,200
Dec 13, 201725.1825.2025.0325.0424.4384,200
Dec 12, 201725.2025.3125.0625.0624.4583,300
Dec 11, 201725.0125.3425.0125.1824.57132,500
Dec 08, 201725.2525.4325.1125.1124.5097,500
Dec 08, 20170.665 Dividend
Dec 07, 201725.8225.8825.7325.7824.50112,800
Dec 06, 201725.9226.0125.7925.8224.5463,400
Dec 05, 201726.0026.0025.8025.9124.6360,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...