Skip to main content

John Hancock Preferred Income Fund III (NY: HPS )

15.60 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.561 7.692 7.460 7.460 281,156 -0.13(-1.69%)
Nov 29, 2012 7.576 7.600 7.538 7.588 135,113 +0.03(+0.41%)
Nov 28, 2012 7.514 7.557 7.464 7.557 138,905 +0.06(+0.78%)
Nov 27, 2012 7.503 7.549 7.460 7.499 191,924 +0.02(+0.26%)
Nov 26, 2012 7.499 7.502 7.417 7.479 217,733 +0.01(+0.10%)
Nov 23, 2012 7.456 7.472 7.421 7.472 69,782 +0.07(+0.94%)
Nov 21, 2012 7.441 7.487 7.386 7.402 228,820 -0.04(-0.52%)
Nov 20, 2012 7.406 7.441 7.344 7.441 162,133 +0.06(+0.84%)
Nov 19, 2012 7.293 7.390 7.293 7.378 229,776 +0.14(+1.93%)
Nov 16, 2012 6.905 7.247 6.905 7.239 407,291 +0.33(+4.71%)
Nov 15, 2012 6.960 6.991 6.731 6.913 804,001 -0.10(-1.38%)
Nov 14, 2012 7.332 7.433 6.913 7.010 554,195 -0.40(-5.34%)
Nov 13, 2012 7.491 7.491 7.301 7.406 385,741 -0.14(-1.90%)
Nov 12, 2012 7.638 7.638 7.530 7.549 116,919 -0.08(-1.07%)
Nov 09, 2012 7.654 7.654 7.576 7.631 144,584 -0.04(-0.56%)
Nov 08, 2012 7.611 7.700 7.572 7.673 217,204 +0.06(+0.83%)
Nov 07, 2012 7.564 7.614 7.564 7.610 139,874 -0.02(-0.20%)
Nov 06, 2012 7.626 7.676 7.591 7.626 184,119 +0.02(+0.25%)
Nov 05, 2012 7.626 7.688 7.587 7.607 225,574 -0.05(-0.60%)
Nov 02, 2012 7.664 7.722 7.644 7.653 152,187 -0.01(-0.15%)
Nov 01, 2012 7.630 7.688 7.621 7.664 171,933 +0.07(+0.96%)
Oct 31, 2012 7.583 7.645 7.537 7.591 228,154 -0.00(-0.05%)
Oct 26, 2012 7.691 7.595 7.595 7.595 157,185 -0.07(-0.86%)
Oct 25, 2012 7.691 7.691 7.626 7.661 187,525 +0.00(+0.00%)
Oct 24, 2012 7.653 7.661 7.591 7.661 142,714 +0.06(+0.76%)
Oct 23, 2012 7.537 7.653 7.518 7.603 219,592 +0.03(+0.36%)
Oct 19, 2012 7.653 7.653 7.533 7.576 262,997 -0.06(-0.81%)
Oct 18, 2012 7.614 7.657 7.610 7.637 139,949 -0.01(-0.10%)
Oct 17, 2012 7.749 7.749 7.645 7.645 206,473 -0.10(-1.24%)
Oct 16, 2012 7.691 7.749 7.668 7.741 183,009 +0.08(+1.01%)
Oct 15, 2012 7.703 7.703 7.637 7.664 126,536 -0.04(-0.50%)
Oct 12, 2012 7.684 7.703 7.637 7.703 129,408 +0.04(+0.50%)
Oct 11, 2012 7.684 7.684 7.630 7.664 164,256 +0.02(+0.25%)
Oct 10, 2012 7.761 7.761 7.634 7.645 206,885 -0.11(-1.44%)
Oct 09, 2012 7.780 7.788 7.722 7.757 152,488 -0.00(-0.04%)
Oct 08, 2012 7.729 7.760 7.722 7.760 88,766 +0.02(+0.25%)
Oct 05, 2012 7.725 7.741 7.702 7.741 112,905 +0.04(+0.50%)
Oct 04, 2012 7.710 7.718 7.679 7.702 154,621 +0.02(+0.20%)
Oct 03, 2012 7.718 7.718 7.672 7.687 136,049 -0.02(-0.20%)
Oct 02, 2012 7.752 7.752 7.664 7.702 273,466 -0.02(-0.25%)
Oct 01, 2012 7.752 7.760 7.702 7.722 118,737 +0.00(+0.00%)
Sep 28, 2012 7.679 7.722 7.679 7.722 180,289 +0.04(+0.55%)
Sep 27, 2012 7.687 7.702 7.664 7.679 134,823 +0.02(+0.25%)
Sep 26, 2012 7.706 7.706 7.641 7.660 140,686 -0.03(-0.40%)
Sep 25, 2012 7.683 7.718 7.660 7.691 241,092 +0.04(+0.50%)
Sep 24, 2012 7.672 7.672 7.610 7.653 231,082 -0.02(-0.25%)
Sep 21, 2012 7.656 7.706 7.630 7.672 214,602 +0.04(+0.50%)
Sep 20, 2012 7.622 7.656 7.603 7.633 150,911 -0.03(-0.40%)
Sep 19, 2012 7.618 7.676 7.618 7.664 166,853 +0.02(+0.30%)
Sep 18, 2012 7.660 7.679 7.587 7.641 344,329 -0.04(-0.55%)
Sep 17, 2012 7.695 7.695 7.592 7.683 110,752 +0.01(+0.15%)
Sep 14, 2012 7.714 7.714 7.630 7.672 147,158 -0.01(-0.15%)
Sep 13, 2012 7.699 7.699 7.595 7.683 173,729 +0.04(+0.55%)
Sep 12, 2012 7.733 7.733 7.637 7.641 120,535 -0.01(-0.09%)
Sep 11, 2012 7.656 7.656 7.594 7.648 145,838 +0.05(+0.60%)
Sep 10, 2012 7.637 7.637 7.526 7.602 144,139 -0.02(-0.20%)
Sep 07, 2012 7.549 7.617 7.492 7.617 179,062 +0.05(+0.65%)
Sep 06, 2012 7.541 7.606 7.503 7.568 271,712 +0.03(+0.46%)
Sep 05, 2012 7.511 7.541 7.427 7.534 370,663 -0.01(-0.15%)
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.