Skip to main content

John Hancock Preferred Income Fd II (NY: HPF )

17.03 -0.17 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.16 17.20 17.02 17.03 26,534 -0.17(-0.99%)
Jun 13, 2024 17.20 17.35 17.14 17.20 23,971 -0.13(-0.73%)
Jun 12, 2024 17.28 17.38 17.19 17.33 31,225 +0.10(+0.58%)
Jun 11, 2024 17.20 17.24 17.09 17.23 26,743 +0.03(+0.17%)
Jun 10, 2024 17.28 17.28 17.18 17.20 29,710 -0.13(-0.75%)
Jun 07, 2024 17.19 17.36 17.18 17.33 35,179 -0.07(-0.40%)
Jun 06, 2024 17.55 17.55 17.38 17.40 23,404 -0.10(-0.57%)
Jun 05, 2024 17.38 17.65 17.36 17.50 44,289 +0.15(+0.86%)
Jun 04, 2024 17.40 17.44 17.24 17.35 38,131 +0.02(+0.11%)
Jun 03, 2024 17.01 17.38 16.98 17.33 46,393 +0.36(+2.11%)
May 31, 2024 16.71 17.03 16.70 16.97 49,018 +0.37(+2.21%)
May 30, 2024 16.47 16.60 16.33 16.60 35,254 +0.19(+1.15%)
May 29, 2024 16.51 16.51 16.33 16.41 45,100 -0.12(-0.72%)
May 28, 2024 16.60 16.69 16.51 16.53 36,754 -0.01(-0.06%)
May 24, 2024 16.52 16.60 16.47 16.54 43,939 +0.12(+0.76%)
May 23, 2024 17.17 17.17 16.39 16.42 56,015 -0.68(-3.98%)
May 22, 2024 17.18 17.23 17.06 17.10 21,078 -0.11(-0.63%)
May 21, 2024 17.17 17.23 17.12 17.21 23,447 +0.13(+0.76%)
May 20, 2024 17.02 17.18 17.02 17.08 20,942 +0.00(+0.00%)
May 17, 2024 16.96 17.17 16.83 17.08 53,414 +0.18(+1.06%)
May 16, 2024 17.00 17.06 16.88 16.90 26,336 -0.07(-0.41%)
May 15, 2024 17.18 17.22 16.93 16.97 63,336 -0.08(-0.47%)
May 14, 2024 17.16 17.16 17.01 17.05 23,192 -0.07(-0.41%)
May 13, 2024 17.03 17.16 17.03 17.12 34,633 +0.08(+0.47%)
May 10, 2024 17.10 17.10 16.74 17.04 33,403 -0.09(-0.50%)
May 09, 2024 16.83 17.14 16.78 17.12 67,898 +0.22(+1.28%)
May 08, 2024 16.85 17.10 16.75 16.91 105,470 -0.02(-0.12%)
May 07, 2024 16.62 17.11 16.61 16.93 144,254 +0.37(+2.26%)
May 06, 2024 16.42 16.59 16.39 16.55 32,589 +0.20(+1.21%)
May 03, 2024 16.20 16.42 16.14 16.36 55,203 +0.22(+1.34%)
May 02, 2024 16.27 16.41 16.13 16.14 35,258 -0.09(-0.55%)
May 01, 2024 16.33 16.47 16.15 16.23 22,210 -0.08(-0.48%)
Apr 30, 2024 16.29 16.43 16.26 16.31 37,508 +0.01(+0.06%)
Apr 29, 2024 16.22 16.31 16.15 16.30 38,246 +0.17(+1.04%)
Apr 26, 2024 16.15 16.34 16.07 16.13 44,170 +0.05(+0.31%)
Apr 25, 2024 16.46 16.46 15.98 16.08 144,941 -0.56(-3.38%)
Apr 24, 2024 16.40 16.70 16.29 16.64 77,793 +0.17(+1.02%)
Apr 23, 2024 16.24 16.48 16.24 16.47 72,846 +0.25(+1.52%)
Apr 22, 2024 16.07 16.23 16.05 16.23 63,153 +0.17(+1.04%)
Apr 19, 2024 16.02 16.18 15.89 16.06 53,708 +0.04(+0.25%)
Apr 18, 2024 16.08 16.10 15.85 16.02 109,867 -0.04(-0.25%)
Apr 17, 2024 15.87 16.22 15.81 16.06 127,485 +0.28(+1.75%)
Apr 16, 2024 15.26 15.80 15.17 15.78 203,186 +0.47(+3.09%)
Apr 15, 2024 15.60 15.65 15.20 15.31 101,705 -0.28(-1.77%)
Apr 12, 2024 15.67 15.77 15.51 15.59 35,939 -0.19(-1.19%)
Apr 11, 2024 15.95 15.97 15.66 15.77 34,280 -0.11(-0.68%)
Apr 10, 2024 15.94 16.03 15.78 15.88 45,568 -0.22(-1.39%)
Apr 09, 2024 15.93 16.15 15.93 16.11 51,449 +0.22(+1.35%)
Apr 08, 2024 15.93 16.02 15.89 15.89 36,454 -0.04(-0.25%)
Apr 05, 2024 15.97 15.99 15.86 15.93 53,655 -0.09(-0.55%)
Apr 04, 2024 16.11 16.13 16.01 16.02 55,544 -0.09(-0.55%)
Apr 03, 2024 15.98 16.29 15.90 16.11 43,424 +0.07(+0.43%)
Apr 02, 2024 16.10 16.13 16.00 16.04 65,434 -0.11(-0.67%)
Apr 01, 2024 16.20 16.20 16.10 16.14 38,001 -0.03(-0.18%)
Mar 28, 2024 16.25 16.36 16.17 16.17 67,321 -0.03(-0.18%)
Mar 27, 2024 16.22 16.24 16.12 16.20 38,880 +0.02(+0.12%)
Mar 26, 2024 16.01 16.24 16.00 16.18 70,754 +0.18(+1.10%)
Mar 25, 2024 16.18 16.24 15.99 16.01 47,073 -0.17(-1.03%)
Mar 22, 2024 16.30 16.34 16.15 16.17 56,737 -0.13(-0.78%)
Mar 21, 2024 16.19 16.33 16.19 16.30 42,807 +0.11(+0.66%)
Mar 20, 2024 16.03 16.19 15.94 16.19 42,386 +0.22(+1.35%)
Mar 19, 2024 15.85 15.98 15.84 15.98 21,730 +0.13(+0.80%)
Mar 18, 2024 15.80 15.89 15.80 15.85 39,424 +0.10(+0.62%)
Mar 15, 2024 15.80 15.81 15.75 15.75 17,983 -0.02(-0.12%)
Mar 14, 2024 15.83 15.89 15.70 15.77 39,345 -0.07(-0.43%)
Mar 13, 2024 15.85 15.90 15.81 15.84 62,252 -0.02(-0.12%)
Mar 12, 2024 16.06 16.06 15.85 15.86 39,994 -0.13(-0.80%)
Mar 11, 2024 16.09 16.12 15.98 15.99 52,061 -0.08(-0.49%)
Mar 08, 2024 15.98 16.11 15.92 16.07 27,227 +0.04(+0.27%)
Mar 07, 2024 15.96 16.05 15.94 16.02 56,834 +0.03(+0.18%)
Mar 06, 2024 16.10 16.20 15.97 15.99 57,680 -0.11(-0.66%)
Mar 05, 2024 16.26 16.26 16.07 16.10 19,116 -0.17(-1.01%)
Mar 04, 2024 16.07 16.32 16.07 16.27 35,896 +0.17(+1.09%)
Mar 01, 2024 16.16 16.22 16.02 16.09 68,358 -0.08(-0.48%)
Feb 29, 2024 15.99 16.17 15.99 16.17 33,489 +0.18(+1.15%)
Feb 28, 2024 15.97 16.07 15.97 15.98 23,265 +0.02(+0.12%)
Feb 27, 2024 15.88 16.01 15.86 15.97 40,451 +0.11(+0.67%)
Feb 26, 2024 15.90 15.90 15.80 15.86 19,867 +0.02(+0.12%)
Feb 23, 2024 15.86 15.90 15.75 15.84 54,656 +0.08(+0.49%)
Feb 22, 2024 15.81 15.83 15.73 15.76 47,400 +0.04(+0.25%)
Feb 21, 2024 15.69 15.80 15.69 15.72 20,745 -0.04(-0.25%)
Feb 20, 2024 15.69 15.80 15.60 15.76 29,451 +0.07(+0.43%)
Feb 16, 2024 15.63 15.73 15.62 15.69 41,317 +0.05(+0.31%)
Feb 15, 2024 15.53 15.70 15.52 15.65 21,105 +0.05(+0.31%)
Feb 14, 2024 15.59 15.64 15.51 15.60 31,805 +0.04(+0.27%)
Feb 13, 2024 15.59 15.63 15.51 15.55 21,441 -0.16(-1.01%)
Feb 12, 2024 15.64 15.76 15.55 15.71 24,633 +0.10(+0.62%)
Feb 09, 2024 15.58 15.68 15.54 15.62 15,607 +0.01(+0.08%)
Feb 08, 2024 15.52 15.61 15.47 15.60 27,487 +0.09(+0.56%)
Feb 07, 2024 15.52 15.59 15.50 15.52 25,624 +0.00(+0.00%)
Feb 06, 2024 15.47 15.57 15.47 15.52 36,758 +0.03(+0.19%)
Feb 05, 2024 15.57 15.58 15.43 15.49 34,976 -0.08(-0.50%)
Feb 02, 2024 15.58 15.65 15.52 15.56 22,458 -0.09(-0.55%)
Feb 01, 2024 15.64 15.81 15.60 15.65 55,604 -0.02(-0.12%)
Jan 31, 2024 15.73 15.81 15.63 15.67 80,440 +0.00(+0.00%)
Jan 30, 2024 15.62 15.74 15.53 15.67 31,494 -0.01(-0.06%)
Jan 29, 2024 15.77 15.80 15.56 15.68 40,351 +0.02(+0.12%)
Jan 26, 2024 15.65 15.75 15.62 15.66 38,819 +0.03(+0.18%)
Jan 25, 2024 15.65 15.68 15.57 15.63 16,403 +0.03(+0.19%)
Jan 24, 2024 15.56 15.62 15.50 15.60 18,214 +0.12(+0.75%)
Jan 23, 2024 15.55 15.55 15.47 15.49 14,286 +0.00(+0.00%)
Jan 22, 2024 15.47 15.57 15.45 15.49 26,504 +0.13(+0.82%)
Jan 19, 2024 15.46 15.46 15.27 15.36 22,880 -0.09(-0.59%)
Jan 18, 2024 15.52 15.55 15.40 15.45 17,764 -0.04(-0.28%)
Jan 17, 2024 15.55 15.83 15.41 15.50 21,346 -0.06(-0.37%)
Jan 16, 2024 15.81 15.79 15.53 15.55 38,036 -0.28(-1.77%)
Jan 12, 2024 15.76 15.85 15.76 15.83 18,374 +0.05(+0.31%)
Jan 11, 2024 15.77 15.96 15.76 15.79 21,233 -0.05(-0.34%)
Jan 10, 2024 15.64 15.88 15.64 15.84 22,532 +0.15(+0.98%)
Jan 09, 2024 15.63 15.77 15.53 15.69 27,624 +0.05(+0.31%)
Jan 08, 2024 15.32 15.71 15.31 15.64 28,806 +0.32(+2.06%)
Jan 05, 2024 15.24 15.46 14.99 15.32 76,411 +0.05(+0.31%)
Jan 04, 2024 15.27 15.40 15.23 15.28 61,020 -0.09(-0.56%)
Jan 03, 2024 15.40 15.50 15.33 15.36 43,201 -0.10(-0.62%)
Jan 02, 2024 15.07 15.54 15.07 15.46 80,377 +0.36(+2.41%)
Dec 29, 2023 15.30 15.34 15.09 15.09 59,257 -0.20(-1.31%)
Dec 28, 2023 15.20 15.30 15.12 15.30 34,643 +0.10(+0.63%)
Dec 27, 2023 15.19 15.30 15.14 15.20 28,367 +0.04(+0.25%)
Dec 26, 2023 15.16 15.26 15.08 15.16 60,788 -0.08(-0.50%)
Dec 22, 2023 15.26 15.33 15.23 15.24 49,574 -0.04(-0.25%)
Dec 21, 2023 15.30 15.30 15.16 15.28 34,005 -0.04(-0.25%)
Dec 20, 2023 15.30 15.43 15.21 15.31 85,278 -0.09(-0.56%)
Dec 19, 2023 15.08 15.45 14.92 15.40 68,891 +0.25(+1.64%)
Dec 18, 2023 14.99 15.18 14.92 15.15 53,041 +0.17(+1.15%)
Dec 15, 2023 15.13 15.25 14.95 14.98 51,666 -0.17(-1.14%)
Dec 14, 2023 14.64 15.15 14.64 15.15 46,607 +0.58(+4.01%)
Dec 13, 2023 14.27 14.61 14.10 14.57 51,852 +0.23(+1.60%)
Dec 12, 2023 14.21 14.35 14.12 14.34 73,002 +0.05(+0.33%)
Dec 11, 2023 14.30 14.46 14.20 14.29 36,790 -0.04(-0.27%)
Dec 08, 2023 14.42 14.65 14.33 14.33 46,857 -0.18(-1.23%)
Dec 07, 2023 14.38 14.57 14.38 14.51 72,439 +0.09(+0.66%)
Dec 06, 2023 14.46 14.55 14.36 14.41 46,562 -0.01(-0.07%)
Dec 05, 2023 14.47 14.54 14.37 14.42 32,371 -0.07(-0.46%)
Dec 04, 2023 14.69 14.72 14.46 14.49 44,475 -0.22(-1.48%)
Dec 01, 2023 14.58 14.93 14.58 14.71 56,591 +0.03(+0.19%)
Nov 30, 2023 14.80 14.88 14.54 14.68 42,477 +0.01(+0.06%)
Nov 29, 2023 14.73 14.80 14.47 14.67 55,094 -0.05(-0.32%)
Nov 28, 2023 14.31 14.80 14.20 14.72 75,729 +0.44(+3.06%)
Nov 27, 2023 14.31 14.34 14.23 14.28 12,910 +0.02(+0.13%)
Nov 24, 2023 14.25 14.37 14.25 14.26 6,670 +0.04(+0.27%)
Nov 22, 2023 14.45 14.45 14.22 14.22 19,185 -0.15(-1.06%)
Nov 21, 2023 14.42 14.51 14.35 14.37 42,133 +0.00(+0.00%)
Nov 20, 2023 14.26 14.46 14.26 14.37 70,188 -0.01(-0.07%)
Nov 17, 2023 14.26 14.48 14.26 14.38 51,853 +0.12(+0.86%)
Nov 16, 2023 13.72 14.33 13.67 14.26 87,740 +0.56(+4.09%)
Nov 15, 2023 13.68 13.78 13.66 13.70 13,183 +0.05(+0.35%)
Nov 14, 2023 13.74 13.79 13.60 13.65 23,630 +0.14(+1.05%)
Nov 13, 2023 13.58 13.62 13.38 13.51 36,003 -0.15(-1.11%)
Nov 10, 2023 13.44 13.71 13.44 13.66 63,123 +0.21(+1.58%)
Nov 09, 2023 13.66 13.70 13.45 13.45 19,360 -0.19(-1.38%)
Nov 08, 2023 13.75 13.81 13.58 13.64 31,890 -0.05(-0.34%)
Nov 07, 2023 13.69 13.77 13.63 13.69 40,134 +0.01(+0.07%)
Nov 06, 2023 13.86 13.88 13.61 13.68 36,390 -0.12(-0.89%)
Nov 03, 2023 13.68 14.02 13.61 13.80 46,638 +0.24(+1.80%)
Nov 02, 2023 12.93 13.61 12.93 13.55 110,844 +0.69(+5.34%)
Nov 01, 2023 12.47 12.88 12.45 12.87 47,182 +0.38(+3.01%)
Oct 31, 2023 12.44 12.50 12.42 12.49 34,300 +0.12(+0.99%)
Oct 30, 2023 12.25 12.37 12.23 12.37 78,766 +0.11(+0.92%)
Oct 27, 2023 12.41 12.41 12.24 12.26 34,109 -0.10(-0.84%)
Oct 26, 2023 12.30 12.43 12.28 12.36 36,879 +0.07(+0.54%)
Oct 25, 2023 12.37 12.37 12.26 12.29 35,823 -0.08(-0.61%)
Oct 24, 2023 12.28 12.37 12.27 12.37 59,628 +0.14(+1.15%)
Oct 23, 2023 12.35 12.35 12.22 12.23 54,335 -0.14(-1.14%)
Oct 20, 2023 12.32 12.42 12.30 12.37 50,364 +0.04(+0.30%)
Oct 19, 2023 12.48 12.52 12.33 12.33 74,844 -0.12(-0.98%)
Oct 18, 2023 12.60 12.60 12.43 12.45 44,823 -0.13(-1.05%)
Oct 17, 2023 12.55 12.60 12.43 12.59 67,634 -0.02(-0.15%)
Oct 16, 2023 12.70 12.74 12.56 12.60 67,625 -0.04(-0.30%)
Oct 13, 2023 12.77 12.89 12.63 12.64 29,797 -0.12(-0.96%)
Oct 12, 2023 12.96 12.96 12.70 12.76 66,449 -0.15(-1.17%)
Oct 11, 2023 12.98 13.07 12.84 12.91 128,535 -0.09(-0.70%)
Oct 10, 2023 12.88 13.05 12.82 13.01 43,907 +0.13(+1.01%)
Oct 09, 2023 12.75 12.90 12.73 12.88 23,431 +0.08(+0.66%)
Oct 06, 2023 12.88 12.93 12.77 12.79 78,975 -0.14(-1.08%)
Oct 05, 2023 13.07 13.07 12.91 12.93 38,476 -0.12(-0.93%)
Oct 04, 2023 13.08 13.19 13.01 13.05 74,614 -0.07(-0.50%)
Oct 03, 2023 13.29 13.33 13.06 13.12 62,464 -0.29(-2.16%)
Oct 02, 2023 13.51 13.69 13.26 13.41 133,020 -0.08(-0.62%)
Sep 29, 2023 13.51 13.56 13.40 13.49 50,123 +0.07(+0.49%)
Sep 28, 2023 13.30 13.43 13.26 13.43 46,699 +0.06(+0.42%)
Sep 27, 2023 13.39 13.51 13.32 13.37 53,696 -0.03(-0.21%)
Sep 26, 2023 13.56 13.61 13.37 13.40 40,158 -0.22(-1.64%)
Sep 25, 2023 13.67 13.67 13.57 13.62 20,920 -0.07(-0.54%)
Sep 22, 2023 13.70 13.70 13.59 13.70 28,175 +0.08(+0.62%)
Sep 21, 2023 13.73 13.73 13.58 13.61 64,595 -0.17(-1.22%)
Sep 20, 2023 14.00 14.01 13.76 13.78 33,960 -0.20(-1.40%)
Sep 19, 2023 14.02 14.07 13.85 13.98 51,729 +0.00(+0.00%)
Sep 18, 2023 13.97 14.15 13.94 13.98 24,540 +0.01(+0.07%)
Sep 15, 2023 14.03 14.16 13.93 13.97 25,104 -0.05(-0.33%)
Sep 14, 2023 13.85 14.01 13.82 14.01 29,832 +0.20(+1.42%)
Sep 13, 2023 13.94 14.01 13.82 13.82 49,314 -0.17(-1.20%)
Sep 12, 2023 13.98 14.15 13.95 13.98 37,417 +0.03(+0.20%)
Sep 11, 2023 13.99 14.02 13.96 13.96 17,243 -0.07(-0.47%)
Sep 08, 2023 13.94 14.11 13.94 14.02 21,070 +0.03(+0.22%)
Sep 07, 2023 13.84 14.12 13.82 13.99 38,575 +0.12(+0.87%)
Sep 06, 2023 13.87 13.93 13.85 13.87 29,472 -0.05(-0.33%)
Sep 05, 2023 13.96 13.99 13.90 13.92 16,995 -0.06(-0.46%)
Sep 01, 2023 14.17 14.20 13.94 13.98 47,004 -0.07(-0.53%)
Aug 31, 2023 14.01 14.20 14.01 14.06 34,063 +0.11(+0.80%)
Aug 30, 2023 13.97 13.97 13.83 13.94 13,525 +0.04(+0.27%)
Aug 29, 2023 13.83 14.09 13.82 13.91 66,846 +0.06(+0.40%)
Aug 28, 2023 13.89 14.03 13.85 13.85 18,677 +0.00(+0.00%)
Aug 25, 2023 13.94 14.04 13.83 13.85 20,393 -0.02(-0.13%)
Aug 24, 2023 13.93 13.99 13.87 13.87 22,659 -0.02(-0.13%)
Aug 23, 2023 13.96 14.03 13.86 13.89 29,860 +0.02(+0.13%)
Aug 22, 2023 14.06 14.10 13.83 13.87 56,676 -0.16(-1.12%)
Aug 21, 2023 14.02 14.09 13.96 14.03 17,692 +0.03(+0.20%)
Aug 18, 2023 13.78 14.10 13.78 14.00 38,203 +0.22(+1.61%)
Aug 17, 2023 13.93 14.00 13.71 13.78 30,505 -0.13(-0.93%)
Aug 16, 2023 13.92 14.14 13.86 13.91 23,169 -0.04(-0.27%)
Aug 15, 2023 14.23 14.30 13.94 13.94 32,838 -0.33(-2.33%)
Aug 14, 2023 14.33 14.33 14.19 14.28 18,303 -0.15(-1.03%)
Aug 11, 2023 14.46 14.52 14.38 14.43 18,528 -0.03(-0.19%)
Aug 10, 2023 14.47 14.59 14.37 14.45 28,748 -0.06(-0.42%)
Aug 09, 2023 14.50 14.51 14.26 14.51 20,491 +0.09(+0.64%)
Aug 08, 2023 14.45 14.49 14.32 14.42 22,763 -0.04(-0.25%)
Aug 07, 2023 14.18 14.60 14.10 14.46 55,024 +0.31(+2.20%)
Aug 04, 2023 14.06 14.17 14.06 14.15 20,191 +0.14(+0.98%)
Aug 03, 2023 14.07 14.14 13.95 14.01 82,980 -0.19(-1.36%)
Aug 02, 2023 14.42 14.42 14.08 14.20 41,596 -0.28(-1.96%)
Aug 01, 2023 14.52 14.59 14.40 14.49 40,384 -0.05(-0.38%)
Jul 31, 2023 14.15 14.59 14.15 14.54 51,167 +0.42(+2.99%)
Jul 28, 2023 14.17 14.30 14.07 14.12 31,837 +0.00(+0.00%)
Jul 27, 2023 14.42 14.59 14.06 14.12 45,787 -0.25(-1.72%)
Jul 26, 2023 14.20 14.47 14.15 14.37 45,105 +0.19(+1.36%)
Jul 25, 2023 13.93 14.27 13.92 14.17 31,244 +0.18(+1.31%)
Jul 24, 2023 13.79 14.04 13.79 13.99 26,527 +0.20(+1.46%)
Jul 21, 2023 13.95 14.01 13.78 13.79 29,886 -0.15(-1.05%)
Jul 20, 2023 14.15 14.20 13.94 13.94 36,571 -0.21(-1.49%)
Jul 19, 2023 13.91 14.25 13.86 14.15 108,784 +0.24(+1.71%)
Jul 18, 2023 13.95 14.03 13.82 13.91 42,087 +0.03(+0.20%)
Jul 17, 2023 13.84 13.99 13.58 13.88 88,984 +0.08(+0.60%)
Jul 14, 2023 13.98 14.14 13.78 13.80 37,905 -0.16(-1.12%)
Jul 13, 2023 14.08 14.09 13.94 13.95 49,738 -0.09(-0.65%)
Jul 12, 2023 14.09 14.17 14.04 14.05 36,122 +0.01(+0.09%)
Jul 11, 2023 13.92 14.07 13.92 14.03 33,015 +0.11(+0.78%)
Jul 10, 2023 13.68 14.07 13.67 13.92 94,570 +0.23(+1.66%)
Jul 07, 2023 13.51 13.82 13.47 13.70 29,326 +0.15(+1.07%)
Jul 06, 2023 13.67 13.69 13.44 13.55 63,677 -0.15(-1.06%)
Jul 05, 2023 13.76 13.85 13.67 13.70 71,626 -0.10(-0.73%)
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.