John Hancock Tax Advantaged Dividend Income Fd (XHTDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 30 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 29 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 28 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 24 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 23 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 22 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 21 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 20 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 17 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 16 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 15 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 14 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 13 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 10 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 09 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 07 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 06 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 01 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 30 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 29 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 26 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 25 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 24 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 22 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 19 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 17 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 16 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 15 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 12 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 11 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 10 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 09 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 08 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 05 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 04 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 01 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 28 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 27 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 26 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 25 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 22 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 21 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 20 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 19 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 15 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 14 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 12 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 11 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 08 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 07 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 06 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 05 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 04 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 29 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 28 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 27 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 26 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 20 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 16 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 15 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 14 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 12 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 09 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 08 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 07 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 06 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 05 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 02 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 31 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 30 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 29 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 26 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 25 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 24 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 22 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 17 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 16 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 12 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 10 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.