HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201924.5824.7124.4424.6024.6072,900
Mar 21, 201924.4224.6324.3724.5524.5527,900
Mar 20, 201924.3724.5524.2924.4024.4048,500
Mar 19, 201924.4324.5324.3624.3824.3836,600
Mar 18, 201924.3724.4624.2724.4024.4059,500
Mar 15, 201924.3024.4524.3024.3724.3747,100
Mar 14, 201924.3524.5024.3024.3024.3048,500
Mar 13, 201924.3324.6624.2724.2724.2780,000
Mar 12, 201924.3624.5324.3024.3324.3343,700
Mar 11, 201924.2324.4224.1124.3724.3761,300
Mar 08, 201923.9024.2923.9024.1524.1539,800
Mar 08, 20190.138 Dividend
Mar 07, 201924.3024.3024.1224.2024.0650,900
Mar 06, 201924.4124.4324.2724.2824.1447,500
Mar 05, 201924.3124.4224.2024.3724.2369,600
Mar 04, 201924.3824.4424.1024.2624.1259,700
Mar 01, 201924.2224.3624.2124.3524.2163,600
Feb 28, 201924.1924.2824.1024.2324.0975,800
Feb 27, 201924.0224.1723.9224.1123.9782,400
Feb 26, 201923.9624.0823.9624.0123.8743,900
Feb 25, 201924.1124.1623.9723.9823.8460,300
Feb 22, 201923.9824.0623.8724.0123.8745,000
Feb 21, 201924.0424.0423.8523.9023.7674,900
Feb 20, 201923.9224.0523.8224.0523.9153,400
Feb 19, 201923.7524.0023.7423.9223.7867,700
Feb 15, 201923.5723.8223.5723.7123.5758,100
Feb 14, 201923.5023.5923.4023.4723.3451,900
Feb 13, 201923.5623.5723.3923.5323.4070,900
Feb 12, 201923.7823.8223.5323.5523.4268,900
Feb 11, 201923.7523.8023.5923.6223.4978,800
Feb 08, 201923.6023.7523.5223.6923.5580,000
Feb 08, 20190.138 Dividend
Feb 07, 201923.6223.8023.5123.7923.52119,200
Feb 06, 201923.5823.6523.4623.6423.3750,200
Feb 05, 201923.6023.6523.4123.5523.2889,700
Feb 04, 201923.6923.7023.4823.5623.29115,200
Feb 01, 201923.5523.6923.3923.6723.40114,700
Jan 31, 201923.0723.5023.0423.4323.16136,900
Jan 30, 201922.3823.0022.3222.9822.72100,800
Jan 29, 201922.3622.4722.3122.3122.0577,600
Jan 28, 201922.2222.3722.1322.3022.0474,700
Jan 25, 201922.6322.6922.3522.4422.18110,000
Jan 24, 201922.7922.8022.5722.6322.37104,000
Jan 23, 201922.7522.8822.5622.7522.49123,100
Jan 22, 201922.7422.8022.5522.7022.4472,700
Jan 18, 201922.5122.8922.5122.7222.46135,100
Jan 17, 201922.3122.5522.2522.4722.2167,300
Jan 16, 201922.1622.3822.0922.3022.0465,000
Jan 15, 201921.7822.2621.7822.1621.9142,100
Jan 14, 201921.9421.9421.7121.7821.5365,400
Jan 11, 201922.0722.1221.8922.0221.7773,800
Jan 10, 201922.0622.1121.8222.0521.80145,000
Jan 09, 201922.1222.6321.9622.0121.76149,800
Jan 08, 201921.9322.2821.7122.1821.93167,800
Jan 07, 201921.3121.8321.3021.6921.44128,600
Jan 04, 201921.0321.1920.9421.1620.9289,600
Jan 03, 201920.7220.9920.7220.8820.64148,900
Jan 02, 201920.3320.9820.2120.8020.56115,900
Dec 31, 201820.1920.5720.1520.4220.19198,200
Dec 28, 201819.8920.1919.8820.1119.88171,700
Dec 28, 20180.138 Dividend
Dec 27, 201819.8819.9919.6619.9419.57119,500
Dec 26, 201819.7320.0419.6020.0419.67137,600
Dec 24, 201819.9719.9819.6319.7019.34108,500
Dec 21, 201819.8920.1919.7219.9519.58218,900
Dec 20, 201820.5220.5419.5319.9619.59273,100
Dec 19, 201820.7520.8220.3220.3720.00194,400
Dec 18, 201820.8621.0920.8020.8320.45139,200
Dec 17, 201821.4421.4420.7920.8520.47150,500
Dec 14, 201821.6621.7821.3721.4721.08118,500
Dec 13, 201821.8421.8621.6421.8121.4198,600
Dec 12, 201821.8122.1221.7621.9721.57155,300
Dec 12, 20180.543 Dividend
Dec 11, 201822.3922.4622.0022.1821.24105,500
Dec 10, 201822.2322.2921.8522.2721.3392,400
Dec 07, 201822.2222.2822.1122.2321.2954,100
Dec 06, 201822.3822.3822.0022.2621.32145,100
Dec 04, 201822.3122.6522.3122.4521.50161,500
Dec 03, 201822.2722.4222.2422.3021.3672,500
Nov 30, 201822.0022.2222.0022.1421.2062,700
Nov 29, 201821.9922.0421.8722.0321.1097,700
Nov 28, 201821.8322.0721.8322.0421.1174,200
Nov 27, 201821.7921.8921.7621.8020.88105,700
Nov 26, 201821.9622.1321.7521.9220.9971,600
Nov 23, 201821.7721.9421.7121.9421.0126,400
Nov 21, 201822.0322.2021.7521.7620.8467,600
Nov 20, 201822.3822.4221.9622.0821.1587,300
Nov 19, 201822.6122.7122.4222.4821.5374,900
Nov 16, 201822.6522.7422.5222.6821.7242,100
Nov 15, 201822.6422.6822.5622.6021.6468,100
Nov 14, 201822.8022.8022.6522.7321.7744,700
Nov 13, 201822.9522.9522.5722.6721.7174,500
Nov 12, 201822.8022.9322.7522.8721.9029,800
Nov 09, 201822.8622.8622.6122.7321.77125,800
Nov 09, 20180.138 Dividend
Nov 08, 201822.9022.9822.8522.9321.8372,600
Nov 07, 201822.7123.0022.7122.9421.8495,900
Nov 06, 201822.6522.7522.4822.5621.47100,600
Nov 05, 201822.4122.6322.4122.6321.5466,100
Nov 02, 201822.5022.5022.3222.4621.3872,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...