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