John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund (HTY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 17 Apr 2024 | 5.0300 | 5.0400 | 4.9600 | 4.9900 | 4.9900 | 146,301 |
| 16 Apr 2024 | 5.0600 | 5.0600 | 4.7700 | 4.9700 | 4.9700 | 357,818 |
| 15 Apr 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 28,267 |
| 12 Apr 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0600 | 5.0600 | 28,769 |
| 11 Apr 2024 | 5.1000 | 5.1301 | 5.1000 | 5.1100 | 5.1100 | 46,950 |
| 10 Apr 2024 | 5.1900 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 52,916 |
| 09 Apr 2024 | 5.1700 | 5.2219 | 5.1700 | 5.2000 | 5.2000 | 45,095 |
| 08 Apr 2024 | 5.2400 | 5.2500 | 5.2000 | 5.2100 | 5.2100 | 34,444 |
| 05 Apr 2024 | 5.1700 | 5.2300 | 5.1200 | 5.1700 | 5.1700 | 84,320 |
| 04 Apr 2024 | 5.2000 | 5.2700 | 5.1500 | 5.1500 | 5.1500 | 68,466 |
| 03 Apr 2024 | 5.1900 | 5.2300 | 5.1900 | 5.2100 | 5.2100 | 24,547 |
| 02 Apr 2024 | 5.1900 | 5.2392 | 5.1550 | 5.1600 | 5.1600 | 75,354 |
| 01 Apr 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2200 | 5.2200 | 51,129 |
| 28 Mar 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2350 | 5.2350 | 69,369 |
| 27 Mar 2024 | 5.2000 | 5.2200 | 5.1700 | 5.2200 | 5.2200 | 27,260 |
| 26 Mar 2024 | 5.1900 | 5.2000 | 5.1600 | 5.1700 | 5.1700 | 59,384 |
| 25 Mar 2024 | 5.1300 | 5.1800 | 5.1300 | 5.1500 | 5.1500 | 17,830 |
| 22 Mar 2024 | 5.1700 | 5.1850 | 5.1500 | 5.1600 | 5.1600 | 56,375 |
| 21 Mar 2024 | 5.1700 | 5.2000 | 5.1500 | 5.1800 | 5.1800 | 59,421 |
| 20 Mar 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1500 | 5.1500 | 16,328 |
| 19 Mar 2024 | 5.0800 | 5.1000 | 5.0600 | 5.0800 | 5.0800 | 44,223 |
| 18 Mar 2024 | 5.1000 | 5.1000 | 4.8700 | 5.0900 | 5.0900 | 71,886 |
| 15 Mar 2024 | 5.0700 | 5.0999 | 5.0700 | 5.0800 | 5.0800 | 18,311 |
| 14 Mar 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0700 | 5.0700 | 70,227 |
| 13 Mar 2024 | 5.1300 | 5.1500 | 5.1200 | 5.1500 | 5.1500 | 44,321 |
| 12 Mar 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1200 | 5.1200 | 37,611 |
| 11 Mar 2024 | 5.1100 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 26,726 |
| 08 Mar 2024 | 5.1300 | 5.1300 | 5.0100 | 5.1300 | 5.1300 | 31,464 |
| 08 Mar 2024 | 0.039 Dividend | |||||
| 07 Mar 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2500 | 5.2110 | 37,548 |
| 06 Mar 2024 | 5.2000 | 5.2200 | 5.1900 | 5.2000 | 5.1614 | 81,571 |
| 05 Mar 2024 | 5.2000 | 5.2399 | 5.1950 | 5.2100 | 5.1713 | 30,197 |
| 04 Mar 2024 | 5.2300 | 5.2598 | 5.2000 | 5.2100 | 5.1713 | 31,755 |
| 01 Mar 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2200 | 5.1812 | 32,811 |
| 29 Feb 2024 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 5.1415 | 9,201 |
| 28 Feb 2024 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | 5.1018 | 16,178 |
| 27 Feb 2024 | 5.1600 | 5.1600 | 5.1250 | 5.1550 | 5.1167 | 32,035 |
| 26 Feb 2024 | 5.1800 | 5.1800 | 5.1420 | 5.1500 | 5.1117 | 10,770 |
| 23 Feb 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1800 | 5.1415 | 23,284 |
| 22 Feb 2024 | 5.1400 | 5.1486 | 5.1000 | 5.1200 | 5.0820 | 35,927 |
| 21 Feb 2024 | 5.0400 | 5.1099 | 5.0400 | 5.0900 | 5.0522 | 32,627 |
| 20 Feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0700 | 5.0323 | 21,568 |
| 16 Feb 2024 | 5.0700 | 5.0800 | 5.0600 | 5.0700 | 5.0323 | 29,950 |
| 15 Feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0600 | 5.0224 | 22,687 |
| 14 Feb 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0500 | 5.0125 | 57,794 |
| 13 Feb 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0200 | 4.9827 | 23,618 |
| 12 Feb 2024 | 5.0750 | 5.1250 | 5.0750 | 5.1000 | 5.0621 | 60,510 |
| 09 Feb 2024 | 5.0900 | 5.1000 | 5.0700 | 5.1000 | 5.0621 | 17,905 |
| 08 Feb 2024 | 5.0728 | 5.0999 | 5.0700 | 5.0900 | 5.0522 | 25,963 |
| 07 Feb 2024 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | 5.0323 | 28,837 |
| 06 Feb 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 5.0621 | 27,047 |
| 05 Feb 2024 | 5.0750 | 5.0791 | 5.0400 | 5.0700 | 5.0323 | 70,593 |
| 02 Feb 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0800 | 5.0423 | 46,363 |
| 01 Feb 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0700 | 5.0323 | 35,303 |
| 31 Jan 2024 | 5.0500 | 5.0850 | 5.0200 | 5.0200 | 4.9827 | 34,930 |
| 30 Jan 2024 | 5.0600 | 5.1100 | 5.0600 | 5.0900 | 5.0522 | 58,799 |
| 29 Jan 2024 | 5.0500 | 5.1050 | 5.0400 | 5.0800 | 5.0423 | 144,462 |
| 26 Jan 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 5.0323 | 46,097 |
| 25 Jan 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0500 | 5.0125 | 58,789 |
| 24 Jan 2024 | 5.1400 | 5.1494 | 5.0400 | 5.0400 | 5.0026 | 43,392 |
| 23 Jan 2024 | 5.0900 | 5.1500 | 5.0400 | 5.1400 | 5.1018 | 68,777 |
| 22 Jan 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0800 | 5.0423 | 60,313 |
| 19 Jan 2024 | 5.0000 | 5.0250 | 4.9800 | 5.0200 | 4.9827 | 38,561 |
| 18 Jan 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0100 | 4.9728 | 35,825 |
| 17 Jan 2024 | 4.9600 | 4.9750 | 4.9400 | 4.9500 | 4.9132 | 27,730 |
| 16 Jan 2024 | 5.0400 | 5.0559 | 4.9700 | 5.0100 | 4.9728 | 70,390 |
| 12 Jan 2024 | 5.1000 | 5.1050 | 5.0500 | 5.0500 | 5.0125 | 32,206 |
| 11 Jan 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0621 | 17,697 |
| 10 Jan 2024 | 5.0800 | 5.1100 | 5.0600 | 5.0900 | 5.0522 | 22,350 |
| 09 Jan 2024 | 5.0800 | 5.0812 | 5.0500 | 5.0750 | 5.0373 | 22,453 |
| 08 Jan 2024 | 5.0800 | 5.1191 | 5.0483 | 5.0800 | 5.0423 | 87,636 |
| 05 Jan 2024 | 5.0500 | 5.1100 | 5.0300 | 5.0500 | 5.0125 | 16,926 |
| 04 Jan 2024 | 5.0200 | 5.0400 | 4.9800 | 5.0400 | 5.0026 | 33,539 |
| 03 Jan 2024 | 5.0400 | 5.0400 | 4.9900 | 4.9900 | 4.9529 | 40,425 |
| 02 Jan 2024 | 5.0200 | 5.1000 | 5.0200 | 5.0400 | 5.0026 | 36,189 |
| 29 Dec 2023 | 5.0300 | 5.1100 | 4.9700 | 5.1100 | 5.0720 | 68,842 |
| 28 Dec 2023 | 4.9800 | 5.0000 | 4.9601 | 5.0000 | 4.9629 | 31,606 |
| 27 Dec 2023 | 5.0000 | 5.0100 | 4.9600 | 4.9900 | 4.9529 | 29,058 |
| 26 Dec 2023 | 4.9400 | 5.0100 | 4.9305 | 4.9900 | 4.9529 | 53,974 |
| 22 Dec 2023 | 4.9300 | 4.9600 | 4.9300 | 4.9500 | 4.9132 | 46,513 |
| 21 Dec 2023 | 4.9200 | 4.9200 | 4.8803 | 4.8900 | 4.8537 | 44,810 |
| 20 Dec 2023 | 4.8900 | 4.9400 | 4.8750 | 4.9100 | 4.8735 | 54,213 |
| 19 Dec 2023 | 4.8300 | 4.8800 | 4.7816 | 4.8800 | 4.8437 | 262,390 |
| 18 Dec 2023 | 4.8200 | 4.8600 | 4.7200 | 4.8300 | 4.7941 | 59,836 |
| 15 Dec 2023 | 4.6600 | 4.8300 | 4.5600 | 4.8300 | 4.7941 | 438,482 |
| 14 Dec 2023 | 4.4800 | 4.5900 | 4.4800 | 4.5100 | 4.4765 | 72,419 |
| 13 Dec 2023 | 4.4100 | 4.5000 | 4.3900 | 4.4800 | 4.4467 | 39,065 |
| 12 Dec 2023 | 4.3900 | 4.4100 | 4.3800 | 4.3900 | 4.3574 | 11,203 |
| 11 Dec 2023 | 4.3500 | 4.4077 | 4.3500 | 4.3900 | 4.3574 | 42,597 |
| 08 Dec 2023 | 4.3800 | 4.4076 | 4.3600 | 4.3900 | 4.3574 | 20,336 |
| 08 Dec 2023 | 0.039 Dividend | |||||
| 07 Dec 2023 | 4.5600 | 4.5699 | 4.5000 | 4.5400 | 4.4676 | 107,566 |
| 06 Dec 2023 | 4.5600 | 4.5700 | 4.5300 | 4.5400 | 4.4676 | 28,556 |
| 05 Dec 2023 | 4.5200 | 4.5580 | 4.5000 | 4.5300 | 4.4577 | 49,576 |
| 04 Dec 2023 | 4.5650 | 4.5900 | 4.5500 | 4.5500 | 4.4774 | 45,931 |
| 01 Dec 2023 | 4.5300 | 4.5900 | 4.5300 | 4.5800 | 4.5069 | 17,990 |
| 30 Nov 2023 | 4.4800 | 4.5600 | 4.4800 | 4.5300 | 4.4577 | 37,268 |
| 29 Nov 2023 | 4.5100 | 4.5616 | 4.4800 | 4.4800 | 4.4085 | 43,368 |
| 28 Nov 2023 | 4.5000 | 4.5200 | 4.5000 | 4.5100 | 4.4380 | 34,091 |
| *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.