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 (%)
May 31, 2018 11.01 11.04 10.99 11.02 105,260 +0.02(+0.17%)
May 30, 2018 10.93 11.04 10.93 11.00 76,695 +0.07(+0.67%)
May 29, 2018 10.88 10.94 10.88 10.93 67,658 +0.05(+0.45%)
May 25, 2018 10.88 10.88 10.88 0 +0.02(+0.22%)
May 24, 2018 10.88 10.90 10.84 10.85 121,560 +0.00(+0.00%)
May 23, 2018 10.87 10.88 10.84 10.85 61,622 -0.02(-0.17%)
May 22, 2018 10.86 10.90 10.86 10.87 102,487 -0.01(-0.06%)
May 21, 2018 10.82 10.91 10.82 10.88 80,359 +0.04(+0.39%)
May 18, 2018 10.80 10.84 10.80 10.84 74,018 +0.02(+0.17%)
May 17, 2018 10.82 10.86 10.82 10.82 87,161 -0.05(-0.42%)
May 16, 2018 10.88 10.90 10.85 10.86 52,484 -0.02(-0.14%)
May 15, 2018 10.96 10.96 10.88 10.88 79,406 -0.12(-1.05%)
May 14, 2018 10.91 10.99 10.91 10.99 66,357 +0.09(+0.78%)
May 11, 2018 10.90 10.92 10.88 10.91 70,939 +0.01(+0.11%)
May 10, 2018 10.86 10.93 10.86 10.90 104,625 +0.00(+0.01%)
May 09, 2018 10.85 10.95 10.83 10.89 89,999 +0.02(+0.22%)
May 08, 2018 10.77 10.87 10.77 10.87 62,798 +0.05(+0.50%)
May 07, 2018 10.87 10.88 10.80 10.82 56,331 -0.00(-0.03%)
May 04, 2018 10.73 10.87 10.73 10.82 172,683 +0.05(+0.42%)
May 03, 2018 10.76 10.79 10.76 10.77 51,080 -0.00(-0.02%)
May 02, 2018 10.76 10.78 10.74 10.78 70,252 +0.01(+0.14%)
May 01, 2018 10.74 10.77 10.70 10.76 74,425 +0.04(+0.39%)
Apr 30, 2018 10.72 10.74 10.70 10.72 86,489 +0.04(+0.34%)
Apr 27, 2018 10.60 10.68 10.59 10.68 81,158 +0.11(+1.03%)
Apr 26, 2018 10.59 10.64 10.57 10.57 105,689 +0.01(+0.11%)
Apr 25, 2018 10.57 10.59 10.52 10.56 111,533 -0.04(-0.40%)
Apr 24, 2018 10.59 10.65 10.58 10.60 99,256 +0.04(+0.34%)
Apr 23, 2018 10.50 10.57 10.50 10.57 91,802 +0.04(+0.34%)
Apr 20, 2018 10.56 10.58 10.51 10.53 93,988 -0.07(-0.63%)
Apr 19, 2018 10.55 10.60 10.54 10.60 66,411 +0.01(+0.11%)
Apr 18, 2018 10.56 10.59 10.55 10.59 56,787 +0.03(+0.29%)
Apr 17, 2018 10.53 10.59 10.53 10.56 75,586 +0.03(+0.26%)
Apr 16, 2018 10.54 10.58 10.51 10.53 79,227 +0.07(+0.66%)
Apr 13, 2018 10.56 10.63 10.45 10.46 163,351 -0.13(-1.25%)
Apr 12, 2018 10.73 10.73 10.59 10.59 105,822 -0.10(-0.90%)
Apr 11, 2018 10.68 10.73 10.65 10.69 80,436 +0.03(+0.29%)
Apr 10, 2018 10.72 10.72 10.66 10.66 88,379 -0.02(-0.18%)
Apr 09, 2018 10.68 10.72 10.67 10.68 85,548 +0.02(+0.18%)
Apr 06, 2018 10.70 10.74 10.60 10.66 87,726 +0.01(+0.11%)
Apr 05, 2018 10.60 10.66 10.57 10.65 51,493 +0.06(+0.57%)
Apr 04, 2018 10.47 10.60 10.47 10.59 90,789 +0.03(+0.28%)
Apr 03, 2018 10.51 10.58 10.45 10.56 92,124 +0.01(+0.11%)
Apr 02, 2018 10.57 10.57 10.50 10.54 117,530 -0.01(-0.11%)
Mar 29, 2018 10.56 10.56 10.56 0 +0.13(+1.26%)
Mar 28, 2018 10.42 10.48 10.42 10.42 56,864 +0.00(+0.00%)
Mar 27, 2018 10.43 10.51 10.42 10.42 104,164 +0.02(+0.23%)
Mar 26, 2018 10.37 10.40 10.36 10.40 69,068 +0.04(+0.40%)
Mar 23, 2018 10.38 10.41 10.35 10.36 85,988 -0.02(-0.15%)
Mar 22, 2018 10.38 10.41 10.37 10.37 67,419 -0.01(-0.08%)
Mar 21, 2018 10.48 10.49 10.38 10.38 131,400 -0.09(-0.86%)
Mar 20, 2018 10.53 10.54 10.46 10.47 81,989 -0.08(-0.74%)
Mar 19, 2018 10.56 10.58 10.51 10.55 182,868 -0.01(-0.11%)
Mar 16, 2018 10.47 10.56 10.47 10.56 103,556 +0.09(+0.86%)
Mar 15, 2018 10.47 10.51 10.44 10.47 41,631 +0.03(+0.29%)
Mar 14, 2018 10.47 10.51 10.44 10.44 136,085 -0.01(-0.06%)
Mar 13, 2018 10.45 10.47 10.44 10.45 87,808 -0.01(-0.06%)
Mar 12, 2018 10.49 10.49 10.45 10.45 70,694 -0.02(-0.23%)
Mar 09, 2018 10.50 10.51 10.48 10.48 91,264 +0.03(+0.24%)
Mar 08, 2018 10.45 10.46 10.41 10.45 112,739 +0.05(+0.51%)
Mar 07, 2018 10.42 10.40 118,268 +0.04(+0.40%)
Mar 06, 2018 10.36 10.39 10.35 10.36 84,326 +0.02(+0.17%)
Mar 05, 2018 10.33 10.36 10.31 10.34 122,766 +0.03(+0.29%)
Mar 02, 2018 10.33 10.37 10.30 10.31 78,130 -0.04(-0.34%)
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.