HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201823.2923.3123.1623.2723.2735,810
Sep 20, 201823.2923.3023.1323.2523.2561,400
Sep 19, 201823.2923.3623.1223.2423.2472,300
Sep 18, 201823.2923.4023.2823.3423.3454,800
Sep 17, 201823.2823.3523.2023.2523.2553,500
Sep 14, 201823.3823.4223.2523.3523.3577,300
Sep 13, 201823.3823.4523.3023.3823.3863,500
Sep 13, 20180.138 Dividend
Sep 12, 201823.4823.5523.4323.5523.4176,600
Sep 11, 201823.2523.4823.2523.3923.2565,100
Sep 10, 201823.3023.4223.3023.3823.2451,400
Sep 07, 201823.3723.4023.1123.2923.1583,400
Sep 06, 201823.2923.4023.2523.3323.1968,400
Sep 05, 201823.5123.6323.2023.2423.10128,800
Sep 04, 201823.3323.6623.2123.5223.3879,600
Aug 31, 201823.5423.5923.3823.3823.2453,500
Aug 30, 201823.3823.4723.3423.4723.3341,600
Aug 29, 201823.3123.3623.2823.3623.2251,700
Aug 28, 201823.3523.3523.2123.2323.0966,100
Aug 27, 201823.4823.5223.3123.3323.1958,100
Aug 24, 201823.3823.4323.3023.3423.2074,900
Aug 23, 201823.6423.6823.1923.3123.17207,200
Aug 22, 201823.7523.8123.6423.6723.5348,900
Aug 21, 201823.7723.8223.7123.7523.6159,200
Aug 20, 201823.7223.8323.7023.7723.6348,500
Aug 17, 201823.5023.6823.5023.6823.5450,900
Aug 16, 201823.4823.6023.4023.5423.4035,000
Aug 15, 201823.4823.6523.3623.4823.3458,300
Aug 14, 201823.6723.6923.5023.5223.3875,400
Aug 13, 201823.5323.6223.5123.5723.4349,300
Aug 10, 201823.5923.6423.5123.5423.4061,800
Aug 10, 20180.138 Dividend
Aug 09, 201823.4823.7823.4823.7323.4558,400
Aug 08, 201823.6423.6623.4723.5223.2548,000
Aug 07, 201823.6223.7323.6223.6523.3764,400
Aug 06, 201823.6223.7023.5423.6123.3498,700
Aug 03, 201823.4023.6023.4023.4223.1557,700
Aug 02, 201823.2123.4023.1723.3723.1091,600
Aug 01, 201823.3723.3823.2623.3723.1037,900
Jul 31, 201823.1823.3923.1023.3923.1269,800
Jul 30, 201823.1623.1622.9923.0322.7661,000
Jul 27, 201823.2823.2823.1023.1222.8546,900
Jul 26, 201823.1523.2223.1423.1622.8944,200
Jul 25, 201823.2323.2323.1123.1522.8845,300
Jul 24, 201823.2123.2123.0123.1722.9064,100
Jul 23, 201823.2123.2323.0823.1022.8376,400
Jul 20, 201823.2123.2723.1123.1622.8961,600
Jul 19, 201823.1023.2323.0823.2222.9561,600
Jul 18, 201822.9523.1422.8823.1022.83150,400
Jul 17, 201823.0023.1522.8423.0422.7770,000
Jul 16, 201823.1423.1422.9223.0222.7560,800
Jul 13, 201823.2823.3223.0523.0622.7995,600
Jul 12, 201823.2723.4023.2523.3223.0557,400
Jul 11, 201823.3323.4023.1923.3523.0866,700
Jul 11, 20180.138 Dividend
Jul 10, 201823.5223.5923.3923.4323.02103,500
Jul 09, 201823.7523.7623.5023.5523.14115,800
Jul 06, 201823.6623.7923.6423.7623.3546,200
Jul 05, 201823.5123.6423.5123.6423.2372,300
Jul 03, 201823.3223.5923.3223.5123.1045,700
Jul 02, 201823.4623.4723.2123.4723.0685,100
Jun 29, 201823.2723.4323.2423.3722.9647,200
Jun 28, 201823.0923.2423.0923.1822.7861,400
Jun 27, 201823.2623.3123.1223.1422.7461,100
Jun 26, 201823.0623.2423.0123.2222.8142,500
Jun 25, 201823.0623.1022.9823.0622.6671,000
Jun 22, 201823.0323.0822.9223.0022.6072,700
Jun 21, 201823.1223.1922.8522.9222.5294,800
Jun 20, 201822.9222.9522.7922.9522.5580,800
Jun 19, 201822.6222.8422.5522.8422.44115,100
Jun 18, 201822.6022.6522.5622.6222.2242,000
Jun 15, 201822.7222.7222.5222.6022.2161,500
Jun 14, 201822.6222.6422.5122.6022.2173,200
Jun 13, 201822.5822.5922.4222.4422.0551,900
Jun 12, 201822.4422.5222.3922.5022.1168,100
Jun 11, 201822.4722.5022.3822.4522.0684,800
Jun 08, 201822.4122.4622.3222.4022.0181,100
Jun 08, 20180.138 Dividend
Jun 07, 201822.4622.6222.4122.6222.0989,000
Jun 06, 201822.4822.5722.3322.4121.8874,300
Jun 05, 201822.7122.7122.5422.5522.0298,300
Jun 04, 201822.8222.8822.6922.7122.1873,100
Jun 01, 201822.8622.9522.7222.8922.35149,200
May 31, 201822.8722.9522.8022.8322.2987,200
May 30, 201822.6522.8722.6522.8222.28107,500
May 29, 201822.6522.7522.5922.7022.17109,800
May 25, 201822.6522.7022.6022.6522.1259,200
May 24, 201822.4522.6622.4522.6622.13101,300
May 23, 201822.4022.5322.3822.5221.9955,900
May 22, 201822.4922.4922.3322.4021.8752,200
May 21, 201822.4022.4522.2722.3721.8565,000
May 18, 201822.2722.3222.2422.3221.80123,600
May 17, 201822.3422.3422.2122.2721.7588,000
May 16, 201822.3322.3322.1422.2821.7672,300
May 15, 201822.3822.3822.1322.2721.7561,300
May 14, 201822.4022.5022.3622.4121.8848,100
May 11, 201822.3422.4422.3322.3521.8362,700
May 10, 201822.2922.3922.2222.2421.7274,900
May 10, 20180.138 Dividend
May 09, 201822.3422.4222.2222.3921.73119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...