Skip to main content

John Hancock Preferred Income Fund III (NY: HPS )

15.63 -0.03 (-0.19%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.370 8.452 8.306 8.407 162,826 +0.07(+0.88%)
Nov 26, 2014 8.246 8.333 8.333 8.333 180,738 +0.10(+1.22%)
Nov 25, 2014 8.223 8.251 8.223 8.232 94,468 +0.01(+0.11%)
Nov 24, 2014 8.228 8.228 8.205 8.223 145,483 +0.01(+0.11%)
Nov 21, 2014 8.232 8.237 8.196 8.214 92,453 +0.00(+0.06%)
Nov 20, 2014 8.155 8.210 8.155 8.210 111,603 +0.03(+0.39%)
Nov 19, 2014 8.182 8.182 8.150 8.177 105,336 +0.00(+0.00%)
Nov 18, 2014 8.159 8.187 8.150 8.177 128,634 +0.02(+0.22%)
Nov 17, 2014 8.187 8.191 8.155 8.159 195,819 -0.02(-0.28%)
Nov 14, 2014 8.173 8.196 8.156 8.182 79,461 +0.01(+0.17%)
Nov 13, 2014 8.228 8.228 8.164 8.168 135,872 -0.05(-0.61%)
Nov 12, 2014 8.205 8.219 8.205 8.219 65,367 +0.00(+0.06%)
Nov 11, 2014 8.182 8.232 8.182 8.214 90,880 +0.02(+0.28%)
Nov 10, 2014 8.214 8.214 8.177 8.191 66,973 +0.00(+0.01%)
Nov 07, 2014 8.145 8.190 8.122 8.190 194,364 +0.04(+0.50%)
Nov 06, 2014 8.145 8.149 8.108 8.149 143,774 +0.01(+0.17%)
Nov 05, 2014 8.154 8.158 8.136 8.136 100,547 -0.01(-0.11%)
Nov 04, 2014 8.149 8.158 8.136 8.145 90,589 -0.00(-0.06%)
Nov 03, 2014 8.108 8.149 8.072 8.149 142,524 +0.08(+1.02%)
Oct 31, 2014 8.099 8.117 8.063 8.067 190,030 +0.01(+0.11%)
Oct 30, 2014 8.072 8.081 8.054 8.058 161,737 -0.01(-0.17%)
Oct 29, 2014 8.067 8.072 8.031 8.072 91,277 +0.02(+0.23%)
Oct 28, 2014 8.058 8.063 8.035 8.054 129,581 +0.02(+0.23%)
Oct 27, 2014 8.049 8.048 8.022 8.035 116,636 -0.01(-0.16%)
Oct 24, 2014 8.045 8.060 8.040 8.048 62,765 -0.00(-0.01%)
Oct 23, 2014 8.072 8.072 8.035 8.049 139,089 +0.03(+0.34%)
Oct 22, 2014 8.022 8.054 7.999 8.022 142,001 +0.03(+0.34%)
Oct 21, 2014 7.999 8.031 7.965 7.995 173,884 +0.04(+0.46%)
Oct 20, 2014 7.958 7.983 7.958 7.958 65,457 +0.02(+0.23%)
Oct 17, 2014 7.990 7.999 7.913 7.940 134,915 +0.04(+0.46%)
Oct 16, 2014 7.749 7.917 7.749 7.904 248,891 +0.09(+1.16%)
Oct 15, 2014 7.853 7.867 7.694 7.813 297,817 -0.07(-0.92%)
Oct 14, 2014 7.781 7.904 7.772 7.885 345,840 +0.12(+1.52%)
Oct 13, 2014 7.790 7.844 7.767 7.767 124,032 +0.00(+0.00%)
Oct 10, 2014 7.908 7.908 7.744 7.767 248,583 -0.12(-1.56%)
Oct 09, 2014 7.949 7.975 7.872 7.890 162,372 -0.08(-0.99%)
Oct 08, 2014 8.002 8.002 7.936 7.968 128,815 -0.02(-0.20%)
Oct 07, 2014 7.907 7.998 7.880 7.984 296,883 +0.07(+0.91%)
Oct 06, 2014 7.921 7.930 7.880 7.912 101,992 +0.01(+0.17%)
Oct 03, 2014 7.948 7.948 7.885 7.898 94,193 -0.00(-0.06%)
Oct 02, 2014 7.903 7.921 7.844 7.903 185,768 +0.01(+0.17%)
Oct 01, 2014 7.894 7.926 7.876 7.889 129,080 -0.02(-0.29%)
Sep 30, 2014 7.799 7.912 7.776 7.912 318,288 +0.14(+1.86%)
Sep 29, 2014 7.754 7.799 7.736 7.767 143,470 -0.03(-0.41%)
Sep 26, 2014 7.763 7.831 7.758 7.799 103,807 +0.01(+0.12%)
Sep 25, 2014 7.844 7.862 7.772 7.790 161,942 -0.05(-0.58%)
Sep 24, 2014 7.867 7.876 7.822 7.835 115,080 -0.00(-0.06%)
Sep 23, 2014 7.885 7.894 7.835 7.840 103,273 -0.03(-0.40%)
Sep 22, 2014 7.944 7.944 7.858 7.871 87,589 -0.05(-0.57%)
Sep 19, 2014 7.926 7.939 7.898 7.917 121,580 +0.01(+0.11%)
Sep 18, 2014 7.930 7.930 7.880 7.908 140,482 +0.00(+0.06%)
Sep 17, 2014 7.889 7.903 7.862 7.903 158,875 +0.04(+0.46%)
Sep 16, 2014 7.831 7.867 7.817 7.867 112,772 +0.05(+0.58%)
Sep 15, 2014 7.862 7.862 7.804 7.822 106,458 -0.03(-0.35%)
Sep 12, 2014 7.912 7.912 7.826 7.849 169,453 -0.08(-0.97%)
Sep 11, 2014 7.971 7.971 7.917 7.926 95,375 +0.01(+0.11%)
Sep 10, 2014 7.984 7.984 7.917 7.917 207,545 -0.02(-0.22%)
Sep 09, 2014 7.952 7.952 7.925 7.934 141,736 -0.00(-0.06%)
Sep 08, 2014 7.920 7.965 7.920 7.938 158,405 +0.01(+0.11%)
Sep 05, 2014 7.916 7.951 7.911 7.929 108,944 +0.03(+0.40%)
Sep 04, 2014 7.992 7.992 7.898 7.898 171,683 -0.08(-1.01%)
Sep 03, 2014 7.965 7.996 7.938 7.978 174,283 +0.01(+0.11%)
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.