HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201925.8525.9025.7825.8425.8422,278
Jul 17, 201925.8925.9025.7625.8725.8758,200
Jul 16, 201925.9025.9525.7725.8425.8454,300
Jul 15, 201925.9626.0125.7625.9425.9494,200
Jul 12, 201926.0626.0925.8825.9425.9435,400
Jul 11, 201925.9526.0525.8625.9925.9959,600
Jul 10, 201925.8725.9625.7825.8725.87113,400
Jul 10, 20190.138 Dividend
Jul 09, 201925.8025.9825.7125.8925.7557,300
Jul 08, 201925.6525.8025.5525.8025.6664,000
Jul 05, 201925.5725.7525.5125.6125.4740,100
Jul 03, 201925.5325.8025.5025.5725.4353,600
Jul 02, 201925.4725.5725.3625.5625.4248,100
Jul 01, 201925.6025.6025.3325.4425.3064,500
Jun 28, 201925.4425.5725.2425.4025.2655,900
Jun 27, 201925.3125.3225.2025.2825.1533,400
Jun 26, 201925.3825.4425.1425.1825.0567,700
Jun 25, 201925.4425.5825.1525.2425.1162,100
Jun 24, 201925.4625.5425.2225.3625.2250,100
Jun 21, 201925.3225.4025.1525.3425.2036,400
Jun 20, 201925.4425.7225.2225.2225.09125,000
Jun 19, 201925.1725.3625.1425.3325.1955,500
Jun 18, 201925.1525.2924.9025.0424.9190,600
Jun 17, 201924.8724.9624.7824.9224.7938,600
Jun 14, 201924.7924.8724.6924.8024.6755,100
Jun 13, 201924.8724.9424.6624.7124.5857,400
Jun 12, 201924.8824.9724.7624.8624.7369,600
Jun 12, 20190.138 Dividend
Jun 11, 201924.9825.0824.8525.0824.8171,100
Jun 10, 201924.8024.9524.8024.9124.6460,800
Jun 07, 201924.7724.9224.7524.8024.5340,500
Jun 06, 201924.7224.8124.6424.7224.4543,700
Jun 05, 201924.4024.6924.3824.6924.4244,300
Jun 04, 201924.3424.3524.0724.3224.0650,100
Jun 03, 201924.1024.2223.9524.1623.9072,900
May 31, 201924.5724.5724.1024.1023.84139,100
May 30, 201924.7724.7924.5724.6524.38110,400
May 29, 201924.7824.9124.6924.7724.5061,200
May 28, 201924.9324.9524.7024.8224.5581,500
May 24, 201924.9224.9324.6624.8924.6224,500
May 23, 201924.7024.8024.4824.8024.5348,600
May 22, 201924.8624.9024.6124.7624.4997,300
May 21, 201924.9524.9524.8024.9124.6444,200
May 20, 201924.8924.9524.7724.8424.5740,000
May 17, 201924.7724.9524.7724.8924.6221,500
May 16, 201924.6424.9424.6424.9024.6345,700
May 15, 201924.6624.8224.6024.6224.3529,300
May 14, 201924.4924.9124.4724.6524.3886,100
May 13, 201924.5324.7624.5024.5724.3051,100
May 10, 201924.5924.7624.5924.6924.4241,500
May 10, 20190.138 Dividend
May 09, 201924.6824.9024.6524.8624.4547,200
May 08, 201924.9624.9624.7724.8024.4035,800
May 07, 201925.0825.1024.8524.9124.5058,000
May 06, 201925.0025.1525.0025.1424.7353,500
May 03, 201924.9425.1724.9025.1524.7470,100
May 02, 201924.9825.0624.8624.9224.5172,500
May 01, 201924.9325.2024.8124.9624.5577,100
Apr 30, 201924.7424.9224.5824.9124.5054,400
Apr 29, 201924.7224.7224.5624.6924.2956,300
Apr 26, 201924.5024.7024.5024.6024.2044,700
Apr 25, 201924.7924.9324.4724.4724.07109,200
Apr 24, 201924.5424.8724.5024.8724.4657,300
Apr 23, 201924.4524.6524.3624.6324.2390,500
Apr 22, 201924.6124.6724.3824.5124.1183,300
Apr 18, 201924.7624.9824.6124.6124.21123,500
Apr 17, 201925.0025.0424.7924.7924.3973,900
Apr 16, 201925.0425.2324.9024.9524.5474,200
Apr 15, 201925.0625.1625.0525.0724.6664,300
Apr 12, 201925.1225.1424.9125.0024.5982,100
Apr 11, 201924.9725.1624.9725.0424.6347,100
Apr 10, 201924.9125.1424.8825.0224.6145,300
Apr 10, 20190.138 Dividend
Apr 09, 201925.0225.2525.0025.1024.5654,700
Apr 08, 201925.1025.3025.0425.1424.5994,200
Apr 05, 201924.9825.0824.8925.0724.5365,100
Apr 04, 201925.0525.0524.9424.9524.4151,900
Apr 03, 201925.0025.0824.9725.0624.5261,700
Apr 02, 201924.9625.0524.8525.0024.4659,500
Apr 01, 201924.8525.0124.8324.9624.4284,900
Mar 29, 201924.7624.9824.7124.8024.2682,000
Mar 28, 201924.6324.7724.5624.7124.1765,500
Mar 27, 201924.6324.7824.5324.6724.1359,700
Mar 26, 201924.5724.7124.5224.5223.9966,000
Mar 25, 201924.6324.6924.5524.5624.0362,000
Mar 22, 201924.5824.7124.4424.6024.0772,900
Mar 21, 201924.4224.6324.3724.5524.0227,900
Mar 20, 201924.3724.5524.2924.4023.8748,500
Mar 19, 201924.4324.5324.3624.3823.8536,600
Mar 18, 201924.3724.4624.2724.4023.8759,500
Mar 15, 201924.3024.4524.3024.3723.8447,100
Mar 14, 201924.3524.5024.3024.3023.7748,500
Mar 13, 201924.3324.6624.2724.2723.7480,000
Mar 12, 201924.3624.5324.3024.3323.8043,700
Mar 11, 201924.2324.4224.1124.3723.8461,300
Mar 08, 201923.9024.2923.9024.1523.6339,800
Mar 08, 20190.138 Dividend
Mar 07, 201924.3024.3024.1224.2023.5450,900
Mar 06, 201924.4124.4324.2724.2823.6247,500
Mar 05, 201924.3124.4224.2024.3723.7169,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...