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

John Hancock Preferred Income Fund (NY: HPI )

16.80 -0.16 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 5.168 5.168 4.870 4.876 289,921 -0.09(-1.75%)
Oct 29, 2009 4.947 4.982 4.938 4.963 185,994 +0.03(+0.63%)
Oct 28, 2009 5.081 5.081 4.929 4.932 233,391 -0.17(-3.28%)
Oct 27, 2009 5.096 5.112 5.081 5.099 129,299 +0.00(+0.00%)
Oct 26, 2009 5.093 5.112 5.087 5.099 163,146 +0.00(+0.06%)
Oct 23, 2009 5.074 5.096 5.059 5.096 130,588 +0.04(+0.80%)
Oct 22, 2009 5.087 5.099 5.050 5.056 162,334 -0.03(-0.61%)
Oct 21, 2009 5.118 5.137 5.087 5.087 116,358 -0.02(-0.42%)
Oct 20, 2009 5.118 5.130 5.109 5.109 132,091 -0.05(-0.90%)
Oct 19, 2009 5.109 5.165 5.109 5.155 153,246 +0.03(+0.54%)
Oct 16, 2009 5.093 5.146 5.090 5.127 205,969 +0.02(+0.36%)
Oct 15, 2009 5.140 5.140 5.096 5.109 332,467 -0.01(-0.12%)
Oct 14, 2009 5.180 5.180 5.096 5.115 266,329 -0.07(-1.26%)
Oct 13, 2009 5.152 5.186 5.147 5.180 131,336 -0.00(-0.07%)
Oct 12, 2009 5.199 5.239 5.174 5.184 293,755 -0.01(-0.11%)
Oct 09, 2009 5.217 5.217 5.165 5.189 168,524 -0.05(-1.01%)
Oct 08, 2009 5.227 5.245 5.205 5.242 165,542 +0.00(+0.00%)
Oct 07, 2009 5.205 5.242 5.202 5.242 191,029 +0.04(+0.84%)
Oct 06, 2009 5.251 5.282 5.199 5.199 369,577 -0.04(-0.83%)
Oct 05, 2009 5.227 5.255 5.186 5.242 386,995 +0.03(+0.66%)
Oct 02, 2009 5.158 5.217 5.127 5.208 293,294 -0.02(-0.30%)
Oct 01, 2009 5.258 5.265 5.224 5.224 155,141 -0.05(-0.94%)
Sep 30, 2009 5.447 5.447 5.242 5.273 277,464 -0.03(-0.58%)
Sep 29, 2009 5.385 5.394 5.282 5.304 193,731 -0.02(-0.40%)
Sep 28, 2009 5.286 5.354 5.276 5.326 191,426 +0.04(+0.76%)
Sep 25, 2009 5.202 5.289 5.186 5.286 228,294 +0.06(+1.13%)
Sep 24, 2009 5.258 5.267 5.186 5.227 175,571 +0.00(+0.00%)
Sep 23, 2009 5.211 5.242 5.202 5.227 196,678 +0.05(+0.96%)
Sep 22, 2009 5.174 5.208 5.145 5.177 209,657 +0.03(+0.66%)
Sep 21, 2009 5.134 5.155 5.118 5.143 217,197 +0.01(+0.12%)
Sep 18, 2009 5.118 5.168 5.109 5.137 225,728 +0.03(+0.55%)
Sep 17, 2009 5.056 5.121 5.056 5.109 180,255 +0.03(+0.67%)
Sep 16, 2009 5.050 5.093 5.047 5.075 237,292 +0.06(+1.17%)
Sep 15, 2009 5.006 5.041 4.979 5.016 221,550 +0.00(+0.06%)
Sep 14, 2009 4.985 5.013 4.963 5.013 70,773 +0.02(+0.37%)
Sep 11, 2009 5.019 5.050 4.979 4.994 127,387 -0.01(-0.25%)
Sep 10, 2009 5.016 5.041 4.994 5.006 125,862 +0.02(+0.31%)
Sep 09, 2009 4.932 4.994 4.932 4.991 173,753 +0.02(+0.31%)
Sep 08, 2009 5.000 5.000 4.963 4.975 112,596 +0.02(+0.50%)
Sep 04, 2009 4.879 4.951 4.879 4.951 93,965 +0.05(+1.01%)
Sep 03, 2009 4.864 4.910 4.861 4.901 99,707 +0.04(+0.77%)
Sep 02, 2009 4.876 4.882 4.854 4.864 81,489 -0.02(-0.51%)
Sep 01, 2009 4.944 4.969 4.854 4.889 198,045 -0.07(-1.44%)
Aug 31, 2009 5.078 5.078 4.920 4.960 104,559 +0.02(+0.50%)
Aug 28, 2009 4.972 4.979 4.916 4.935 174,020 -0.04(-0.75%)
Aug 27, 2009 5.000 5.013 4.951 4.972 182,967 -0.04(-0.74%)
Aug 26, 2009 4.988 5.034 4.988 5.010 126,210 +0.01(+0.12%)
Aug 25, 2009 4.985 5.050 4.966 5.003 204,308 +0.04(+0.76%)
Aug 24, 2009 5.010 5.028 4.963 4.965 148,826 -0.00(-0.08%)
Aug 21, 2009 4.994 5.010 4.963 4.969 122,200 +0.02(+0.41%)
Aug 20, 2009 5.010 5.025 4.948 4.949 147,082 -0.04(-0.78%)
Aug 19, 2009 4.916 5.003 4.889 4.988 240,893 +0.03(+0.63%)
Aug 18, 2009 4.889 4.982 4.889 4.957 137,255 +0.11(+2.17%)
Aug 17, 2009 4.913 4.913 4.845 4.851 222,165 -0.15(-3.09%)
Aug 14, 2009 5.075 5.081 4.944 5.006 278,496 -0.10(-1.97%)
Aug 13, 2009 5.081 5.174 5.072 5.107 146,659 +0.03(+0.51%)
Aug 12, 2009 5.099 5.137 5.056 5.081 146,669 -0.02(-0.35%)
Aug 11, 2009 5.047 5.127 5.047 5.099 184,424 -0.04(-0.77%)
Aug 10, 2009 5.081 5.138 5.078 5.138 197,110 +0.03(+0.55%)
Aug 07, 2009 5.065 5.143 5.047 5.110 245,497 +0.12(+2.32%)
Aug 06, 2009 5.050 5.069 4.985 4.994 139,386 -0.05(-0.98%)
Aug 05, 2009 5.022 5.056 4.975 5.044 147,356 -0.01(-0.12%)
Aug 04, 2009 5.031 5.099 4.935 5.050 288,216 +0.01(+0.25%)
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.