HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201822.2322.2921.8522.2722.2792,384
Dec 07, 201822.2222.2822.1122.2322.2354,100
Dec 06, 201822.3822.3822.0022.2622.26145,100
Dec 04, 201822.3122.6522.3122.4522.45161,500
Dec 03, 201822.2722.4222.2422.3022.3072,500
Nov 30, 201822.0022.2222.0022.1422.1462,700
Nov 29, 201821.9922.0421.8722.0322.0397,700
Nov 28, 201821.8322.0721.8322.0422.0474,200
Nov 27, 201821.7921.8921.7621.8021.80105,700
Nov 26, 201821.9622.1321.7521.9221.9271,600
Nov 23, 201821.7721.9421.7121.9421.9426,400
Nov 21, 201822.0322.2021.7521.7621.7667,600
Nov 20, 201822.3822.4221.9622.0822.0887,300
Nov 19, 201822.6122.7122.4222.4822.4874,900
Nov 16, 201822.6522.7422.5222.6822.6842,100
Nov 15, 201822.6422.6822.5622.6022.6068,100
Nov 14, 201822.8022.8022.6522.7322.7344,700
Nov 13, 201822.9522.9522.5722.6722.6774,500
Nov 12, 201822.8022.9322.7522.8722.8729,800
Nov 09, 201822.8622.8622.6122.7322.73125,800
Nov 09, 20180.138 Dividend
Nov 08, 201822.9022.9822.8522.9322.7972,600
Nov 07, 201822.7123.0022.7122.9422.8095,900
Nov 06, 201822.6522.7522.4822.5622.42100,600
Nov 05, 201822.4122.6322.4122.6322.4966,100
Nov 02, 201822.5022.5022.3222.4622.3272,000
Nov 01, 201822.4422.5022.3722.5022.3660,500
Oct 31, 201822.3922.4422.1522.3722.24128,600
Oct 30, 201822.3822.4722.2422.2622.1379,500
Oct 29, 201822.4222.5922.2322.3222.19109,900
Oct 26, 201822.3122.3922.1422.2922.16162,600
Oct 25, 201822.3322.4722.2722.3922.2676,800
Oct 24, 201822.4022.5022.3322.3722.2479,700
Oct 23, 201822.3422.4022.1322.3822.2579,800
Oct 22, 201822.5522.5922.3522.3922.2681,200
Oct 19, 201822.2222.5222.2222.5022.3689,400
Oct 18, 201822.3922.4122.1122.1922.06187,700
Oct 17, 201822.5022.5822.1722.3622.2374,000
Oct 16, 201822.1022.5822.1022.5822.4460,600
Oct 15, 201821.8722.1421.7422.1021.9766,600
Oct 12, 201821.9922.1121.7121.7721.6499,500
Oct 11, 201822.4622.4621.5921.6921.56159,800
Oct 10, 201822.6222.8022.3722.4422.30108,000
Oct 10, 20180.138 Dividend
Oct 09, 201822.7322.8422.6522.8422.5772,100
Oct 08, 201822.6322.6922.4822.6622.3979,300
Oct 05, 201823.0423.1022.2322.4422.17187,800
Oct 04, 201823.3023.3222.9923.1622.8882,500
Oct 03, 201823.4623.4623.1723.3523.0769,000
Oct 02, 201823.2623.4323.1823.4323.1549,300
Oct 01, 201823.4023.4023.2123.2422.9666,900
Sep 28, 201823.3323.3523.1623.3123.0370,600
Sep 27, 201823.0323.3223.0323.2522.9789,600
Sep 26, 201822.7823.1322.7423.0822.80124,300
Sep 25, 201823.1023.2522.6222.7022.43103,500
Sep 24, 201823.2523.2923.1023.1322.8567,500
Sep 21, 201823.2923.3123.1623.2722.9935,800
Sep 20, 201823.2923.3023.1323.2522.9761,400
Sep 19, 201823.2923.3623.1223.2422.9672,300
Sep 18, 201823.2923.4023.2823.3423.0654,800
Sep 17, 201823.2823.3523.2023.2522.9753,500
Sep 14, 201823.3823.4223.2523.3523.0777,300
Sep 13, 201823.3823.4523.3023.3823.1063,500
Sep 13, 20180.138 Dividend
Sep 12, 201823.4823.5523.4323.5523.1376,600
Sep 11, 201823.2523.4823.2523.3922.9765,100
Sep 10, 201823.3023.4223.3023.3822.9651,400
Sep 07, 201823.3723.4023.1123.2922.8883,400
Sep 06, 201823.2923.4023.2523.3322.9168,400
Sep 05, 201823.5123.6323.2023.2422.83128,800
Sep 04, 201823.3323.6623.2123.5223.1079,600
Aug 31, 201823.5423.5923.3823.3822.9653,500
Aug 30, 201823.3823.4723.3423.4723.0541,600
Aug 29, 201823.3123.3623.2823.3622.9451,700
Aug 28, 201823.3523.3523.2123.2322.8266,100
Aug 27, 201823.4823.5223.3123.3322.9158,100
Aug 24, 201823.3823.4323.3023.3422.9274,900
Aug 23, 201823.6423.6823.1923.3122.89207,200
Aug 22, 201823.7523.8123.6423.6723.2548,900
Aug 21, 201823.7723.8223.7123.7523.3359,200
Aug 20, 201823.7223.8323.7023.7723.3548,500
Aug 17, 201823.5023.6823.5023.6823.2650,900
Aug 16, 201823.4823.6023.4023.5423.1235,000
Aug 15, 201823.4823.6523.3623.4823.0658,300
Aug 14, 201823.6723.6923.5023.5223.1075,400
Aug 13, 201823.5323.6223.5123.5723.1549,300
Aug 10, 201823.5923.6423.5123.5423.1261,800
Aug 10, 20180.138 Dividend
Aug 09, 201823.4823.7823.4823.7323.1758,400
Aug 08, 201823.6423.6623.4723.5222.9748,000
Aug 07, 201823.6223.7323.6223.6523.0964,400
Aug 06, 201823.6223.7023.5423.6123.0598,700
Aug 03, 201823.4023.6023.4023.4222.8757,700
Aug 02, 201823.2123.4023.1723.3722.8291,600
Aug 01, 201823.3723.3823.2623.3722.8237,900
Jul 31, 201823.1823.3923.1023.3922.8469,800
Jul 30, 201823.1623.1622.9923.0322.4961,000
Jul 27, 201823.2823.2823.1023.1222.5846,900
Jul 26, 201823.1523.2223.1423.1622.6244,200
Jul 25, 201823.2323.2323.1123.1522.6145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...