John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestのデータ

John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestの基本情報

名前 John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest
ティッカー HTD
United States
上場年 2004.0
セクター nan

John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.35 21.03 21.27 21.16 182800.0 21.16
2021-02-12 21.56 21.33 21.51 21.36 72600.0 21.36
2021-02-11 21.61 21.45 21.55 21.59 81700.0 21.59
2021-02-10 21.9 21.35 21.61 21.56 104100.0 21.56
2021-02-09 21.87 21.49 21.49 21.76 115100.0 21.62
2021-02-08 21.63 21.46 21.53 21.62 122100.0 21.48
2021-02-05 21.55 21.35 21.42 21.51 105200.0 21.37
2021-02-04 21.41 21.1 21.2 21.39 132900.0 21.25
2021-02-03 21.19 21.08 21.13 21.11 74800.0 20.98
2021-02-02 21.2 21.01 21.07 21.13 62700.0 21.0
2021-02-01 21.18 20.8 20.95 21.02 110100.0 20.89
2021-01-29 21.13 20.81 20.98 20.94 98300.0 20.81
2021-01-28 21.18 20.83 20.83 20.94 100900.0 20.81
2021-01-27 21.24 20.78 21.07 20.83 95600.0 20.7
2021-01-26 21.27 21.13 21.17 21.13 72600.0 21.0
2021-01-25 21.19 21.01 21.09 21.13 76600.0 21.0
2021-01-22 21.18 21.0 21.12 21.08 67400.0 20.95
2021-01-21 21.16 21.0 21.05 21.15 64900.0 21.02
2021-01-20 21.16 20.99 21.06 21.1 105400.0 20.97
2021-01-19 21.17 21.0 21.0 21.1 105800.0 20.97
2021-01-15 21.21 20.93 21.21 21.04 64900.0 20.91
2021-01-14 21.16 21.0 21.04 21.1 70600.0 20.97
2021-01-13 21.06 20.64 20.64 21.0 77600.0 20.87
2021-01-12 20.88 20.58 20.83 20.67 98600.0 20.54
2021-01-11 20.92 20.74 20.91 20.83 103000.0 20.7
2021-01-08 21.03 20.8 20.8 20.98 136000.0 20.85
2021-01-07 21.17 20.77 20.96 20.78 106000.0 20.65
2021-01-06 20.99 20.62 20.68 20.89 185800.0 20.76
2021-01-05 20.92 20.7 20.73 20.71 167200.0 20.58
2021-01-04 21.12 20.66 21.0 20.86 221400.0 20.73
2020-12-31 21.09 20.84 20.94 21.04 175200.0 20.91
2020-12-30 21.3 21.0 21.02 21.0 168400.0 20.87
2020-12-29 21.4 21.06 21.38 21.2 145300.0 20.93
2020-12-28 21.49 21.15 21.25 21.25 122700.0 20.98
2020-12-24 21.22 21.13 21.22 21.15 69200.0 20.88
2020-12-23 21.23 21.1 21.16 21.1 110200.0 20.83
2020-12-22 21.4 21.16 21.35 21.19 121300.0 20.92
2020-12-21 21.65 21.13 21.57 21.43 132500.0 21.16
2020-12-18 21.96 21.69 21.86 21.73 135600.0 21.45
2020-12-17 21.89 21.69 21.73 21.76 121400.0 21.48
2020-12-16 21.72 21.43 21.5 21.71 111800.0 21.43
2020-12-15 21.5 21.12 21.15 21.41 134500.0 21.14
2020-12-14 21.3 21.04 21.2 21.09 106300.0 20.82
2020-12-11 21.2 21.0 21.0 21.19 78100.0 20.92
2020-12-10 21.28 21.01 21.22 21.12 122600.0 20.85
2020-12-09 21.46 21.28 21.38 21.36 115800.0 20.93
2020-12-08 21.26 21.11 21.19 21.25 103300.0 20.82
2020-12-07 21.2 20.99 21.15 21.13 133900.0 20.7
2020-12-04 21.35 21.05 21.2 21.09 132800.0 20.66
2020-12-03 21.19 21.11 21.11 21.17 75700.0 20.74
2020-12-02 21.28 20.95 21.18 21.04 116200.0 20.62
2020-12-01 21.3 21.04 21.17 21.24 92900.0 20.81
2020-11-30 21.3 20.85 21.3 21.03 152900.0 20.61
2020-11-27 21.3 21.2 21.28 21.26 44200.0 20.83
2020-11-25 21.2 21.0 21.04 21.2 73000.0 20.77
2020-11-24 21.14 20.88 20.88 20.95 86500.0 20.53
2020-11-23 20.92 20.64 20.64 20.76 111800.0 20.34
2020-11-20 20.72 20.52 20.72 20.64 85600.0 20.22
2020-11-19 20.92 20.51 20.92 20.66 108600.0 20.24
2020-11-18 21.06 20.8 20.88 20.86 90600.0 20.44
2020-11-17 21.14 20.66 20.7 20.84 104000.0 20.42
2020-11-16 20.8 20.49 20.49 20.79 90400.0 20.37
2020-11-13 20.51 20.33 20.36 20.37 88400.0 19.96
2020-11-12 20.41 20.11 20.28 20.35 111900.0 19.94
2020-11-11 20.59 20.23 20.33 20.42 123000.0 20.01
2020-11-10 20.31 19.86 19.89 20.2 136900.0 19.79
2020-11-09 20.63 19.9 20.09 19.92 196200.0 19.38
2020-11-06 19.87 19.53 19.68 19.73 52400.0 19.2
2020-11-05 19.95 19.45 19.45 19.74 106900.0 19.21
2020-11-04 19.93 19.37 19.61 19.38 105800.0 18.86
2020-11-03 19.77 19.22 19.23 19.61 129000.0 19.08
2020-11-02 19.4 19.03 19.24 19.19 111500.0 18.67
2020-10-30 19.15 18.83 19.12 18.99 83100.0 18.48
2020-10-29 19.22 18.98 19.08 19.11 78300.0 18.6
2020-10-28 19.56 19.13 19.45 19.13 121300.0 18.61
2020-10-27 19.95 19.63 19.95 19.72 101500.0 19.19
2020-10-26 19.91 19.7 19.9 19.9 73600.0 19.36
2020-10-23 19.97 19.74 19.85 19.93 107300.0 19.39
2020-10-22 19.76 19.5 19.64 19.73 55200.0 19.2
2020-10-21 19.63 19.4 19.5 19.55 74400.0 19.02
2020-10-20 19.6 19.4 19.4 19.44 65400.0 18.92
2020-10-19 19.74 19.38 19.61 19.38 52700.0 18.86
2020-10-16 19.79 19.62 19.75 19.62 110900.0 19.09
2020-10-15 20.05 19.5 19.55 19.69 78900.0 19.16
2020-10-14 20.06 19.63 19.8 19.76 73200.0 19.23
2020-10-13 20.03 19.77 20.0 19.88 80000.0 19.34
2020-10-12 20.1 19.96 20.01 20.06 82300.0 19.52
2020-10-09 20.33 19.95 20.31 20.0 79700.0 19.46
2020-10-08 20.28 20.07 20.07 20.25 69100.0 19.57
2020-10-07 20.08 19.85 19.94 20.02 81200.0 19.35
2020-10-06 19.98 19.73 19.85 19.77 126500.0 19.11
2020-10-05 19.88 19.51 19.59 19.79 93200.0 19.13
2020-10-02 19.57 19.09 19.15 19.56 76900.0 18.9
2020-10-01 19.35 19.03 19.11 19.28 98500.0 18.63
2020-09-30 19.38 19.06 19.2 19.09 134700.0 18.45
2020-09-29 19.22 18.99 19.14 19.1 64800.0 18.46
2020-09-28 19.34 19.02 19.04 19.24 58600.0 18.59
2020-09-25 18.99 18.62 18.65 18.94 79300.0 18.3
2020-09-24 18.9 18.42 18.55 18.72 95800.0 18.09
2020-09-23 19.09 18.61 19.04 18.64 69600.0 18.01
2020-09-22 19.06 18.93 18.96 18.99 88700.0 18.35
2020-09-21 18.91 18.7 18.91 18.89 156900.0 18.26
2020-09-18 19.21 18.94 19.21 19.06 67600.0 18.42
2020-09-17 19.24 19.06 19.14 19.22 70300.0 18.57
2020-09-16 19.42 19.14 19.14 19.25 86600.0 18.6
2020-09-15 19.35 19.12 19.23 19.2 71500.0 18.56
2020-09-14 19.2 19.01 19.01 19.13 70500.0 18.49
2020-09-11 19.14 18.81 19.1 18.96 81400.0 18.32
2020-09-10 19.36 18.99 19.34 18.99 115800.0 18.35
2020-09-09 19.58 19.21 19.23 19.49 108500.0 18.7
2020-09-08 19.41 19.08 19.39 19.1 132500.0 18.33
2020-09-04 19.82 19.28 19.73 19.47 81200.0 18.68
2020-09-03 19.89 19.57 19.84 19.59 115800.0 18.8
2020-09-02 19.86 19.55 19.59 19.85 109200.0 19.05
2020-09-01 19.63 19.43 19.5 19.55 82000.0 18.76
2020-08-31 19.63 19.51 19.59 19.56 98300.0 18.77
2020-08-28 19.58 19.38 19.5 19.5 57100.0 18.71
2020-08-27 19.62 19.41 19.51 19.44 78800.0 18.65
2020-08-26 19.52 19.32 19.36 19.41 94800.0 18.63
2020-08-25 19.66 19.3 19.58 19.4 122000.0 18.62
2020-08-24 19.68 19.52 19.6 19.57 89200.0 18.78
2020-08-21 19.69 19.47 19.66 19.59 72600.0 18.8
2020-08-20 19.79 19.65 19.72 19.7 71100.0 18.9
2020-08-19 19.87 19.74 19.81 19.76 66400.0 18.96
2020-08-18 19.81 19.57 19.75 19.8 84800.0 19.0
2020-08-17 19.94 19.63 19.94 19.72 98500.0 18.92
2020-08-14 20.23 19.78 20.19 19.8 96000.0 19.0
2020-08-13 20.24 20.1 20.21 20.15 66300.0 19.34
2020-08-12 20.3 20.05 20.15 20.29 147800.0 19.47
2020-08-11 20.49 20.13 20.36 20.16 184600.0 19.21
2020-08-10 20.32 19.94 20.0 20.26 168500.0 19.31
2020-08-07 19.95 19.59 19.59 19.95 85200.0 19.01
2020-08-06 19.74 19.39 19.48 19.72 108400.0 18.79
2020-08-05 19.67 19.47 19.67 19.55 121900.0 18.63
2020-08-04 19.71 19.48 19.5 19.59 91100.0 18.67
2020-08-03 19.61 19.4 19.48 19.58 92300.0 18.66
2020-07-31 19.56 19.36 19.56 19.5 86200.0 18.58
2020-07-30 19.48 19.25 19.35 19.45 78900.0 18.54
2020-07-29 19.59 19.4 19.48 19.51 133500.0 18.59
2020-07-28 19.57 19.16 19.16 19.4 105800.0 18.49
2020-07-27 19.3 19.15 19.25 19.23 111900.0 18.33
2020-07-24 19.35 19.12 19.28 19.24 65700.0 18.34
2020-07-23 19.35 19.1 19.18 19.22 140400.0 18.32
2020-07-22 19.24 18.93 19.01 19.17 76300.0 18.27
2020-07-21 19.29 18.91 19.16 19.01 140900.0 18.12
2020-07-20 19.26 19.04 19.21 19.04 100300.0 18.15
2020-07-17 19.23 19.02 19.06 19.22 64300.0 18.32
2020-07-16 19.08 18.87 19.0 19.05 73400.0 18.15
2020-07-15 19.18 18.97 19.08 19.04 72600.0 18.15
2020-07-14 18.92 18.67 18.67 18.87 43100.0 17.98
2020-07-13 19.09 18.73 18.96 18.73 92900.0 17.85
2020-07-10 18.93 18.62 18.75 18.89 77700.0 18.0
2020-07-09 19.09 18.59 18.96 18.85 121300.0 17.83
2020-07-08 19.04 18.81 18.97 18.95 91900.0 17.93
2020-07-07 19.11 18.77 19.09 18.88 131500.0 17.86
2020-07-06 19.72 19.09 19.66 19.1 141000.0 18.07
2020-07-02 19.71 19.44 19.62 19.52 72300.0 18.47
2020-07-01 19.45 19.26 19.28 19.41 80000.0 18.36
2020-06-30 19.36 18.73 18.8 19.26 221100.0 18.22
2020-06-29 18.72 18.29 18.39 18.69 70100.0 17.68
2020-06-26 18.47 18.2 18.47 18.29 94700.0 17.3
2020-06-25 18.69 18.29 18.62 18.41 84600.0 17.42
2020-06-24 19.1 18.45 19.03 18.66 102100.0 17.65
2020-06-23 19.6 19.15 19.6 19.16 67400.0 18.13
2020-06-22 19.47 19.14 19.35 19.36 60100.0 18.32
2020-06-19 19.81 19.36 19.81 19.37 54100.0 18.32
2020-06-18 19.57 19.2 19.28 19.51 54200.0 18.46
2020-06-17 19.76 19.33 19.59 19.38 79100.0 18.33
2020-06-16 19.84 19.43 19.48 19.54 114800.0 18.49
2020-06-15 19.23 18.2 18.47 19.03 104900.0 18.0
2020-06-12 19.76 18.62 19.5 18.94 364500.0 17.92
2020-06-11 20.46 19.15 20.45 19.26 155300.0 18.22
2020-06-10 21.55 20.67 21.55 20.9 99500.0 19.77
2020-06-09 21.88 21.3 21.88 21.61 96200.0 20.31
2020-06-08 22.0 21.45 21.95 21.81 188300.0 20.5
2020-06-05 21.46 20.9 20.91 20.95 117600.0 19.69
2020-06-04 20.77 20.5 20.7 20.77 62900.0 19.52
2020-06-03 20.88 20.52 20.52 20.77 91700.0 19.52
2020-06-02 20.32 20.06 20.19 20.31 82700.0 19.09
2020-06-01 20.1 19.66 19.74 19.97 110800.0 18.77
2020-05-29 19.85 19.5 19.56 19.82 96800.0 18.63
2020-05-28 19.65 19.28 19.59 19.44 93700.0 18.27
2020-05-27 19.48 19.27 19.39 19.48 88700.0 18.31
2020-05-26 19.34 19.14 19.25 19.17 98100.0 18.02
2020-05-22 18.82 18.49 18.53 18.82 55100.0 17.69
2020-05-21 18.63 18.3 18.46 18.58 88600.0 17.47
2020-05-20 18.9 18.4 18.77 18.45 141600.0 17.34
2020-05-19 18.83 18.06 18.13 18.63 159400.0 17.51
2020-05-18 18.27 17.98 18.22 18.23 140600.0 17.14
2020-05-15 17.7 17.19 17.31 17.65 124400.0 16.59
2020-05-14 17.33 16.61 17.31 17.31 148700.0 16.27
2020-05-13 18.13 17.36 17.82 17.41 161400.0 16.37
2020-05-12 18.46 17.95 18.34 18.0 72200.0 16.92
2020-05-11 18.36 18.03 18.31 18.3 115800.0 17.2
2020-05-08 18.41 18.15 18.23 18.36 99200.0 17.26
2020-05-07 18.26 17.95 18.13 18.23 134700.0 17.01
2020-05-06 18.72 17.9 18.72 17.9 109300.0 16.7
2020-05-05 18.84 18.45 18.53 18.55 101700.0 17.3
2020-05-04 18.45 17.83 18.45 18.33 136000.0 17.1
2020-05-01 19.25 18.5 19.19 18.62 210900.0 17.37
2020-04-30 19.89 19.25 19.8 19.57 135100.0 18.26
2020-04-29 19.99 19.62 19.62 19.96 108300.0 18.62
2020-04-28 19.55 19.12 19.3 19.42 126900.0 18.12
2020-04-27 19.31 19.04 19.26 19.14 86800.0 17.86
2020-04-24 19.04 18.54 18.9 19.0 61600.0 17.72
2020-04-23 19.0 18.54 18.76 18.61 108400.0 17.36
2020-04-22 18.81 18.36 18.64 18.68 91200.0 17.43
2020-04-21 18.22 17.65 18.17 18.12 102500.0 16.9
2020-04-20 18.96 18.38 18.78 18.49 87100.0 17.25
2020-04-17 19.23 18.64 18.95 18.97 143800.0 17.7
2020-04-16 18.75 18.26 18.66 18.37 100500.0 17.14
2020-04-15 18.61 18.03 18.5 18.47 108100.0 17.23
2020-04-14 19.44 18.88 19.16 19.01 137200.0 17.73
2020-04-13 19.77 18.5 19.73 18.74 210800.0 17.48
2020-04-09 20.25 19.35 19.5 19.73 224600.0 18.41
2020-04-08 19.35 17.94 18.19 19.23 187100.0 17.81
2020-04-07 18.43 17.23 17.4 17.83 189100.0 16.51
2020-04-06 17.18 15.48 15.48 16.84 236100.0 15.6
2020-04-03 16.76 15.25 16.58 15.44 199700.0 14.3
2020-04-02 17.0 15.73 15.8 16.48 143500.0 15.26
2020-04-01 17.2 15.91 16.87 16.18 228800.0 14.99
2020-03-31 18.59 17.59 18.59 17.59 318300.0 16.29
2020-03-30 18.44 17.04 17.51 18.15 213600.0 16.81
2020-03-27 18.1 17.0 17.52 17.79 133200.0 16.48
2020-03-26 18.09 15.9 16.38 17.76 241900.0 16.45
2020-03-25 16.51 14.06 14.06 15.94 265200.0 14.76
2020-03-24 13.98 12.23 12.5 13.81 289200.0 12.79
2020-03-23 12.99 11.78 12.7 12.06 817800.0 11.17
2020-03-20 14.98 12.65 12.65 13.2 490700.0 12.23
2020-03-19 13.71 9.71 11.93 12.63 491400.0 11.7
2020-03-18 15.0 11.2 14.54 12.25 539100.0 11.35
2020-03-17 16.49 15.17 15.81 16.15 403800.0 14.96
2020-03-16 17.83 15.86 17.0 15.89 260200.0 14.72
2020-03-13 19.24 18.02 19.0 18.69 209400.0 17.31
2020-03-12 19.5 17.43 19.1 18.21 384400.0 16.87
2020-03-11 23.2 21.49 23.12 21.66 186700.0 20.06
2020-03-10 23.82 23.0 23.52 23.79 122600.0 21.91
2020-03-09 24.59 22.28 24.59 23.22 193600.0 21.38
2020-03-06 25.99 24.46 25.34 25.9 241400.0 23.85
2020-03-05 26.17 25.65 25.65 26.01 111800.0 23.95
2020-03-04 26.1 25.26 25.26 26.08 81200.0 24.01
2020-03-03 25.55 24.71 25.0 25.15 139100.0 23.16
2020-03-02 24.9 22.9 22.9 24.87 217800.0 22.9
2020-02-28 23.9 22.26 23.62 22.84 500100.0 21.03
2020-02-27 25.51 24.0 25.51 24.02 330300.0 22.12
2020-02-26 26.18 25.68 25.78 25.74 163000.0 23.7
2020-02-25 27.38 25.87 27.31 25.96 179900.0 23.9
2020-02-24 27.51 27.25 27.39 27.32 99000.0 25.16
2020-02-21 27.81 27.68 27.75 27.69 32100.0 25.5
2020-02-20 27.9 27.76 27.85 27.8 39100.0 25.6
2020-02-19 27.94 27.85 27.89 27.85 56800.0 25.64
2020-02-18 27.95 27.72 27.72 27.93 51800.0 25.72