Skip to main content

John Hancock Preferred Income Fd II (NY: HPF )

17.03 -0.07 (-0.41%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.633 4.645 4.519 4.541 146,770 -0.06(-1.33%)
Jun 29, 2009 4.486 4.602 4.483 4.602 236,467 +0.12(+2.67%)
Jun 26, 2009 4.446 4.486 4.415 4.483 76,404 +0.05(+1.11%)
Jun 25, 2009 4.372 4.440 4.372 4.433 97,474 +0.14(+3.14%)
Jun 24, 2009 4.157 4.323 4.157 4.298 234,360 +0.15(+3.70%)
Jun 23, 2009 4.179 4.243 4.129 4.145 222,761 -0.06(-1.46%)
Jun 22, 2009 4.335 4.335 4.185 4.206 292,815 -0.14(-3.32%)
Jun 19, 2009 4.427 4.427 4.347 4.351 104,640 -0.04(-0.91%)
Jun 18, 2009 4.406 4.427 4.344 4.390 119,466 +0.02(+0.42%)
Jun 17, 2009 4.433 4.433 4.366 4.372 100,500 -0.10(-2.13%)
Jun 16, 2009 4.461 4.492 4.452 4.467 127,019 -0.01(-0.14%)
Jun 15, 2009 4.535 4.537 4.461 4.473 100,015 -0.08(-1.69%)
Jun 12, 2009 4.538 4.559 4.517 4.550 110,991 +0.03(+0.75%)
Jun 11, 2009 4.479 4.538 4.467 4.516 124,124 +0.07(+1.52%)
Jun 10, 2009 4.443 4.470 4.417 4.449 172,592 +0.02(+0.35%)
Jun 09, 2009 4.446 4.449 4.400 4.433 161,847 -0.01(-0.14%)
Jun 08, 2009 4.375 4.452 4.366 4.440 169,238 +0.06(+1.47%)
Jun 05, 2009 4.329 4.390 4.308 4.375 177,185 +0.09(+2.00%)
Jun 04, 2009 4.218 4.301 4.190 4.289 159,473 +0.09(+2.12%)
Jun 03, 2009 4.298 4.304 4.145 4.200 250,078 -0.11(-2.63%)
Jun 02, 2009 4.375 4.433 4.314 4.314 183,653 -0.12(-2.63%)
Jun 01, 2009 4.400 4.449 4.369 4.430 110,678 +0.07(+1.69%)
May 29, 2009 4.332 4.360 4.286 4.357 177,325 +0.08(+1.79%)
May 28, 2009 4.176 4.298 4.176 4.280 102,585 +0.10(+2.50%)
May 27, 2009 4.222 4.252 4.172 4.176 137,569 -0.06(-1.38%)
May 26, 2009 4.179 4.292 4.148 4.234 146,314 +0.06(+1.55%)
May 22, 2009 4.157 4.237 4.157 4.169 142,917 +0.06(+1.57%)
May 21, 2009 4.056 4.136 4.048 4.105 260,019 -0.04(-0.89%)
May 20, 2009 4.077 4.200 4.077 4.142 267,719 +0.08(+1.89%)
May 19, 2009 3.936 4.087 3.935 4.065 105,682 +0.14(+3.52%)
May 18, 2009 3.902 3.973 3.896 3.927 138,217 +0.04(+1.11%)
May 15, 2009 3.921 3.964 3.884 3.884 133,377 -0.03(-0.71%)
May 14, 2009 4.034 4.102 3.829 3.911 248,789 -0.12(-2.90%)
May 13, 2009 4.126 4.151 4.022 4.028 184,041 -0.15(-3.60%)
May 12, 2009 4.068 4.191 4.037 4.179 270,308 +0.11(+2.79%)
May 11, 2009 3.961 4.068 3.961 4.065 142,064 +0.04(+0.99%)
May 08, 2009 3.881 4.062 3.881 4.025 226,784 +0.23(+6.15%)
May 07, 2009 4.197 4.212 3.687 3.792 566,901 -0.35(-8.38%)
May 06, 2009 4.043 4.206 4.043 4.139 253,655 +0.12(+2.90%)
May 05, 2009 4.040 4.040 3.985 4.022 164,114 -0.01(-0.13%)
May 04, 2009 3.908 4.037 3.908 4.027 496,874 +0.12(+2.96%)
May 01, 2009 3.807 3.945 3.804 3.911 354,031 +0.10(+2.66%)
Apr 30, 2009 3.690 3.933 3.684 3.810 648,609 +0.14(+3.85%)
Apr 29, 2009 3.669 3.681 3.628 3.669 443,041 +0.06(+1.53%)
Apr 28, 2009 3.592 3.669 3.565 3.614 388,065 +0.01(+0.26%)
Apr 27, 2009 3.635 3.669 3.604 3.604 547,584 -0.03(-0.93%)
Apr 24, 2009 3.601 3.660 3.601 3.638 376,320 +0.03(+0.94%)
Apr 23, 2009 3.608 3.641 3.549 3.604 338,928 +0.02(+0.60%)
Apr 22, 2009 3.479 3.614 3.457 3.583 111,030 +0.01(+0.26%)
Apr 21, 2009 3.411 3.595 3.368 3.574 185,363 +0.09(+2.65%)
Apr 20, 2009 3.589 3.592 3.472 3.482 213,062 -0.16(-4.47%)
Apr 17, 2009 3.641 3.675 3.604 3.644 151,923 +0.00(+0.08%)
Apr 16, 2009 3.684 3.684 3.611 3.641 249,189 -0.01(-0.25%)
Apr 15, 2009 3.577 3.651 3.540 3.651 175,501 +0.03(+0.85%)
Apr 14, 2009 3.561 3.638 3.531 3.620 146,930 +0.01(+0.34%)
Apr 13, 2009 3.531 3.608 3.426 3.608 188,585 +0.05(+1.38%)
Apr 09, 2009 3.497 3.577 3.457 3.558 142,800 +0.18(+5.36%)
Apr 08, 2009 3.319 3.377 3.267 3.377 99,223 +0.03(+0.92%)
Apr 07, 2009 3.202 3.347 3.202 3.347 59,865 +0.04(+1.30%)
Apr 06, 2009 3.242 3.332 3.242 3.304 142,797 -0.03(-1.01%)
Apr 03, 2009 3.245 3.353 3.215 3.337 136,422 +0.03(+0.83%)
Apr 02, 2009 3.285 3.512 3.285 3.310 294,010 +0.09(+2.76%)
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.