HTD - John Hancock Tax-Advantaged Dividend Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201924.7724.9524.7724.8924.8921,500
May 16, 201924.6424.9424.6424.9024.9045,700
May 15, 201924.6624.8224.6024.6224.6229,300
May 14, 201924.4924.9124.4724.6524.6586,100
May 13, 201924.5324.7624.5024.5724.5751,100
May 10, 201924.5924.7624.5924.6924.6941,500
May 10, 20190.138 Dividend
May 09, 201924.6824.9024.6524.8624.7247,200
May 08, 201924.9624.9624.7724.8024.6635,800
May 07, 201925.0825.1024.8524.9124.7758,000
May 06, 201925.0025.1525.0025.1425.0053,500
May 03, 201924.9425.1724.9025.1525.0170,100
May 02, 201924.9825.0624.8624.9224.7872,500
May 01, 201924.9325.2024.8124.9624.8277,100
Apr 30, 201924.7424.9224.5824.9124.7754,400
Apr 29, 201924.7224.7224.5624.6924.5556,300
Apr 26, 201924.5024.7024.5024.6024.4644,700
Apr 25, 201924.7924.9324.4724.4724.33109,200
Apr 24, 201924.5424.8724.5024.8724.7357,300
Apr 23, 201924.4524.6524.3624.6324.4990,500
Apr 22, 201924.6124.6724.3824.5124.3783,300
Apr 18, 201924.7624.9824.6124.6124.47123,500
Apr 17, 201925.0025.0424.7924.7924.6573,900
Apr 16, 201925.0425.2324.9024.9524.8174,200
Apr 15, 201925.0625.1625.0525.0724.9364,300
Apr 12, 201925.1225.1424.9125.0024.8682,100
Apr 11, 201924.9725.1624.9725.0424.9047,100
Apr 10, 201924.9125.1424.8825.0224.8845,300
Apr 10, 20190.138 Dividend
Apr 09, 201925.0225.2525.0025.1024.8254,700
Apr 08, 201925.1025.3025.0425.1424.8694,200
Apr 05, 201924.9825.0824.8925.0724.7965,100
Apr 04, 201925.0525.0524.9424.9524.6851,900
Apr 03, 201925.0025.0824.9725.0624.7861,700
Apr 02, 201924.9625.0524.8525.0024.7259,500
Apr 01, 201924.8525.0124.8324.9624.6884,900
Mar 29, 201924.7624.9824.7124.8024.5382,000
Mar 28, 201924.6324.7724.5624.7124.4465,500
Mar 27, 201924.6324.7824.5324.6724.4059,700
Mar 26, 201924.5724.7124.5224.5224.2566,000
Mar 25, 201924.6324.6924.5524.5624.2962,000
Mar 22, 201924.5824.7124.4424.6024.3372,900
Mar 21, 201924.4224.6324.3724.5524.2827,900
Mar 20, 201924.3724.5524.2924.4024.1348,500
Mar 19, 201924.4324.5324.3624.3824.1136,600
Mar 18, 201924.3724.4624.2724.4024.1359,500
Mar 15, 201924.3024.4524.3024.3724.1047,100
Mar 14, 201924.3524.5024.3024.3024.0348,500
Mar 13, 201924.3324.6624.2724.2724.0080,000
Mar 12, 201924.3624.5324.3024.3324.0643,700
Mar 11, 201924.2324.4224.1124.3724.1061,300
Mar 08, 201923.9024.2923.9024.1523.8839,800
Mar 08, 20190.138 Dividend
Mar 07, 201924.3024.3024.1224.2023.8050,900
Mar 06, 201924.4124.4324.2724.2823.8847,500
Mar 05, 201924.3124.4224.2024.3723.9669,600
Mar 04, 201924.3824.4424.1024.2623.8659,700
Mar 01, 201924.2224.3624.2124.3523.9463,600
Feb 28, 201924.1924.2824.1024.2323.8375,800
Feb 27, 201924.0224.1723.9224.1123.7182,400
Feb 26, 201923.9624.0823.9624.0123.6143,900
Feb 25, 201924.1124.1623.9723.9823.5860,300
Feb 22, 201923.9824.0623.8724.0123.6145,000
Feb 21, 201924.0424.0423.8523.9023.5074,900
Feb 20, 201923.9224.0523.8224.0523.6553,400
Feb 19, 201923.7524.0023.7423.9223.5267,700
Feb 15, 201923.5723.8223.5723.7123.3258,100
Feb 14, 201923.5023.5923.4023.4723.0851,900
Feb 13, 201923.5623.5723.3923.5323.1470,900
Feb 12, 201923.7823.8223.5323.5523.1668,900
Feb 11, 201923.7523.8023.5923.6223.2378,800
Feb 08, 201923.6023.7523.5223.6923.3080,000
Feb 08, 20190.138 Dividend
Feb 07, 201923.6223.8023.5123.7923.26119,200
Feb 06, 201923.5823.6523.4623.6423.1150,200
Feb 05, 201923.6023.6523.4123.5523.0289,700
Feb 04, 201923.6923.7023.4823.5623.03115,200
Feb 01, 201923.5523.6923.3923.6723.14114,700
Jan 31, 201923.0723.5023.0423.4322.91136,900
Jan 30, 201922.3823.0022.3222.9822.47100,800
Jan 29, 201922.3622.4722.3122.3121.8177,600
Jan 28, 201922.2222.3722.1322.3021.8074,700
Jan 25, 201922.6322.6922.3522.4421.94110,000
Jan 24, 201922.7922.8022.5722.6322.12104,000
Jan 23, 201922.7522.8822.5622.7522.24123,100
Jan 22, 201922.7422.8022.5522.7022.1972,700
Jan 18, 201922.5122.8922.5122.7222.21135,100
Jan 17, 201922.3122.5522.2522.4721.9767,300
Jan 16, 201922.1622.3822.0922.3021.8065,000
Jan 15, 201921.7822.2621.7822.1621.6642,100
Jan 14, 201921.9421.9421.7121.7821.2965,400
Jan 11, 201922.0722.1221.8922.0221.5373,800
Jan 10, 201922.0622.1121.8222.0521.56145,000
Jan 09, 201922.1222.6321.9622.0121.52149,800
Jan 08, 201921.9322.2821.7122.1821.68167,800
Jan 07, 201921.3121.8321.3021.6921.20128,600
Jan 04, 201921.0321.1920.9421.1620.6989,600
Jan 03, 201920.7220.9920.7220.8820.41148,900
Jan 02, 201920.3320.9820.2120.8020.33115,900
Dec 31, 201820.1920.5720.1520.4219.96198,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...