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 )

16.66 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 3.140 3.317 3.068 3.299 238,210 +0.25(+8.09%)
Mar 30, 2009 3.203 3.246 2.921 3.053 410,797 -0.53(-14.82%)
Mar 26, 2009 3.581 3.649 3.537 3.584 287,310 +0.07(+1.96%)
Mar 25, 2009 3.387 3.515 3.374 3.515 437,201 +0.12(+3.69%)
Mar 24, 2009 3.359 3.424 3.343 3.390 280,083 -0.05(-1.36%)
Mar 23, 2009 3.368 3.437 3.319 3.437 379,812 +0.33(+10.78%)
Mar 20, 2009 2.996 3.115 2.990 3.103 399,691 +0.07(+2.16%)
Mar 19, 2009 3.074 3.093 3.012 3.037 515,263 +0.01(+0.31%)
Mar 18, 2009 2.871 3.046 2.846 3.028 508,580 +0.12(+4.19%)
Mar 17, 2009 2.859 2.921 2.796 2.906 384,453 +0.00(+0.00%)
Mar 16, 2009 2.859 2.959 2.859 2.906 464,963 +0.06(+1.97%)
Mar 13, 2009 2.781 2.871 2.721 2.850 0 +0.05(+1.67%)
Mar 12, 2009 2.562 2.809 2.556 2.803 308,689 +0.20(+7.55%)
Mar 11, 2009 2.475 2.625 2.465 2.606 454,097 +0.14(+5.70%)
Mar 10, 2009 2.125 2.496 2.062 2.465 949,020 +0.36(+17.24%)
Mar 09, 2009 2.281 2.325 2.034 2.103 1,111,621 -0.31(-12.71%)
Mar 06, 2009 2.725 2.725 2.285 2.409 0 -0.20(-7.66%)
Mar 05, 2009 2.890 2.906 2.578 2.609 333,974 -0.35(-11.83%)
Mar 04, 2009 2.900 2.968 2.812 2.959 952,423 -0.08(-2.67%)
Mar 02, 2009 3.346 3.346 2.978 3.040 765,379 -0.43(-12.34%)
Feb 27, 2009 3.437 3.587 3.437 3.468 0 -0.12(-3.48%)
Feb 26, 2009 3.481 3.740 3.471 3.593 280,781 +0.12(+3.60%)
Feb 25, 2009 3.437 3.515 3.249 3.468 256,943 -0.03(-0.96%)
Feb 24, 2009 3.228 3.512 3.018 3.502 550,366 +0.38(+12.08%)
Feb 23, 2009 3.362 3.403 3.124 3.124 429,737 -0.19(-5.75%)
Feb 20, 2009 3.287 3.403 2.734 3.315 694,813 -0.07(-1.94%)
Feb 19, 2009 3.515 3.599 3.346 3.381 353,011 -0.12(-3.39%)
Feb 18, 2009 3.868 3.868 3.443 3.499 462,982 -0.30(-7.89%)
Feb 17, 2009 4.071 4.071 3.702 3.799 900,871 -0.42(-9.86%)
Feb 13, 2009 4.349 4.374 4.215 4.215 341,834 -0.22(-4.87%)
Feb 12, 2009 4.455 4.455 4.350 4.430 207,626 -0.06(-1.39%)
Feb 11, 2009 4.468 4.515 4.443 4.493 125,880 -0.00(-0.07%)
Feb 10, 2009 4.593 4.593 4.412 4.496 231,258 -0.17(-3.75%)
Feb 09, 2009 4.593 4.684 4.562 4.671 138,209 +0.14(+3.03%)
Feb 06, 2009 4.465 4.565 4.459 4.534 186,953 +0.03(+0.62%)
Feb 05, 2009 4.630 4.690 4.452 4.505 286,404 -0.10(-2.24%)
Feb 04, 2009 4.709 4.802 4.609 4.609 322,321 -0.11(-2.38%)
Feb 03, 2009 4.790 4.812 4.665 4.721 329,509 -0.06(-1.24%)
Feb 02, 2009 4.702 4.780 4.684 4.780 340,849 +0.09(+1.93%)
Jan 30, 2009 4.727 4.780 4.687 4.690 0 -0.04(-0.86%)
Jan 29, 2009 4.796 4.796 4.640 4.730 149,312 -0.03(-0.59%)
Jan 28, 2009 4.680 4.834 4.624 4.759 289,432 +0.21(+4.67%)
Jan 27, 2009 4.499 4.571 4.352 4.546 228,948 +0.18(+4.23%)
Jan 26, 2009 4.424 4.499 4.324 4.362 267,037 -0.00(-0.07%)
Jan 23, 2009 4.349 4.462 4.324 4.365 283,229 -0.07(-1.55%)
Jan 22, 2009 4.421 4.477 4.349 4.434 302,714 +0.01(+0.31%)
Jan 21, 2009 4.515 4.606 4.359 4.420 383,992 -0.10(-2.11%)
Jan 20, 2009 4.684 4.684 4.455 4.515 458,392 -0.14(-3.02%)
Jan 16, 2009 4.502 4.655 4.427 4.655 428,441 +0.30(+6.81%)
Jan 15, 2009 4.552 4.552 4.324 4.359 575,417 -0.24(-5.26%)
Jan 14, 2009 4.780 4.812 4.565 4.600 498,629 -0.21(-4.45%)
Jan 13, 2009 4.890 4.890 4.674 4.815 290,907 -0.02(-0.45%)
Jan 12, 2009 4.999 4.999 4.730 4.837 650,095 -0.11(-2.15%)
Jan 09, 2009 4.937 5.062 4.874 4.943 287,636 -0.03(-0.50%)
Jan 08, 2009 5.155 5.321 4.890 4.968 265,751 -0.17(-3.34%)
Jan 07, 2009 5.077 5.140 4.971 5.140 327,512 -0.01(-0.24%)
Jan 06, 2009 5.109 5.280 4.952 5.152 502,288 +0.25(+5.03%)
Jan 05, 2009 4.687 4.934 4.687 4.905 664,943 +0.25(+5.44%)
Jan 02, 2009 4.415 4.655 4.380 4.652 0 +0.32(+7.43%)
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.