Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Preferred Income Fund III (NY: HPS )

15.56 +0.30 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.742 3.742 3.634 3.658 0 -0.06(-1.58%)
Jan 29, 2009 3.711 3.760 3.664 3.717 225,504 -0.01(-0.25%)
Jan 28, 2009 3.562 3.726 3.516 3.726 232,136 +0.27(+7.69%)
Jan 27, 2009 3.924 3.924 3.324 3.460 270,223 +0.09(+2.66%)
Jan 26, 2009 3.429 3.466 3.361 3.371 234,319 -0.09(-2.50%)
Jan 23, 2009 3.324 3.463 3.275 3.457 271,445 +0.08(+2.29%)
Jan 22, 2009 3.451 3.451 3.371 3.380 348,470 -0.08(-2.41%)
Jan 21, 2009 3.494 3.494 3.253 3.463 375,834 +0.03(+0.81%)
Jan 20, 2009 3.853 3.853 3.417 3.436 375,756 -0.43(-11.12%)
Jan 16, 2009 3.711 3.865 3.618 3.865 289,095 +0.19(+5.04%)
Jan 15, 2009 3.726 3.733 3.361 3.680 711,977 -0.12(-3.25%)
Jan 14, 2009 3.770 3.893 3.739 3.804 559,484 -0.09(-2.38%)
Jan 13, 2009 3.881 3.927 3.791 3.896 737,213 -0.02(-0.47%)
Jan 12, 2009 3.865 3.995 3.865 3.915 490,427 -0.02(-0.57%)
Jan 09, 2009 3.810 3.940 3.754 3.937 433,598 +0.10(+2.68%)
Jan 08, 2009 3.813 3.881 3.729 3.835 327,580 -0.11(-2.74%)
Jan 07, 2009 3.869 4.104 3.853 3.943 443,768 -0.06(-1.62%)
Jan 06, 2009 3.958 4.138 3.958 4.008 409,180 +0.13(+3.27%)
Jan 05, 2009 3.668 3.906 3.668 3.881 712,074 +0.21(+5.82%)
Jan 02, 2009 3.355 3.714 3.355 3.668 0 +0.26(+7.72%)
Jan 01, 2009 3.433 3.501 3.371 3.405 0 +0.00(+0.00%)
Dec 31, 2008 3.433 3.501 3.371 3.405 475,733 +0.02(+0.55%)
Dec 30, 2008 3.355 3.402 3.300 3.386 413,914 +0.08(+2.38%)
Dec 29, 2008 3.232 3.340 3.219 3.307 297,121 +0.09(+2.94%)
Dec 26, 2008 3.191 3.250 3.133 3.213 254,051 +0.06(+2.06%)
Dec 24, 2008 3.114 3.293 3.105 3.148 172,367 +0.05(+1.50%)
Dec 23, 2008 3.068 3.262 3.031 3.102 423,793 +0.08(+2.77%)
Dec 22, 2008 3.046 3.164 2.975 3.018 282,896 -0.07(-2.40%)
Dec 19, 2008 3.061 3.235 2.972 3.092 362,601 +0.08(+2.56%)
Dec 18, 2008 2.938 3.142 2.938 3.015 437,963 +0.05(+1.67%)
Dec 17, 2008 2.830 2.966 2.792 2.966 427,903 +0.16(+5.85%)
Dec 16, 2008 2.808 2.857 2.715 2.802 373,858 -0.01(-0.22%)
Dec 15, 2008 2.947 3.006 2.808 2.808 250,145 -0.14(-4.62%)
Dec 12, 2008 2.706 3.058 2.697 2.944 272,509 +0.09(+3.25%)
Dec 11, 2008 2.938 2.938 2.783 2.851 380,306 -0.02(-0.86%)
Dec 10, 2008 2.768 2.888 2.768 2.876 272,577 +0.08(+2.99%)
Dec 09, 2008 2.752 2.792 2.690 2.792 237,876 +0.00(+0.00%)
Dec 08, 2008 2.860 2.916 2.783 2.792 357,388 -0.04(-1.31%)
Dec 05, 2008 2.706 2.860 2.706 2.830 167,226 +0.02(+0.77%)
Dec 04, 2008 2.706 2.891 2.706 2.808 252,965 -0.04(-1.30%)
Dec 03, 2008 2.845 2.950 2.712 2.845 241,181 +0.03(+0.99%)
Dec 02, 2008 2.836 2.963 2.780 2.817 235,422 -0.08(-2.88%)
Dec 01, 2008 2.783 2.935 2.768 2.901 196,539 -0.15(-4.87%)
Nov 28, 2008 2.907 3.049 2.907 3.049 91,870 +0.07(+2.49%)
Nov 26, 2008 2.731 3.024 2.678 2.975 297,312 +0.24(+8.58%)
Nov 25, 2008 2.548 2.740 2.548 2.740 341,142 +0.20(+7.80%)
Nov 24, 2008 2.428 2.625 2.428 2.542 506,224 +0.02(+0.72%)
Nov 21, 2008 2.428 2.526 2.239 2.523 610,095 +0.09(+3.55%)
Nov 20, 2008 2.474 2.480 2.227 2.437 1,062,763 -0.18(-6.86%)
Nov 19, 2008 2.789 2.814 2.585 2.616 383,640 -0.24(-8.54%)
Nov 18, 2008 2.947 2.997 2.860 2.860 403,508 -0.18(-6.00%)
Nov 17, 2008 3.213 3.250 3.034 3.043 326,797 -0.20(-6.13%)
Nov 14, 2008 3.433 3.433 3.235 3.242 212,317 -0.16(-4.70%)
Nov 13, 2008 3.494 3.522 3.293 3.402 236,929 -0.15(-4.25%)
Nov 12, 2008 3.603 3.677 3.448 3.553 342,523 -0.01(-0.28%)
Nov 11, 2008 3.711 3.742 3.463 3.562 312,692 -0.12(-3.19%)
Nov 10, 2008 3.788 3.859 3.649 3.680 221,724 -0.07(-1.97%)
Nov 07, 2008 3.742 3.881 3.680 3.754 258,772 +0.01(+0.16%)
Nov 06, 2008 3.865 3.881 3.637 3.748 212,585 -0.13(-3.27%)
Nov 05, 2008 3.943 4.144 3.841 3.875 359,956 -0.11(-2.66%)
Nov 04, 2008 3.813 4.175 3.786 3.981 357,126 +0.24(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.