Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Preferred Income Fund III (NY: HPS )

15.10 -0.12 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2004 6.874 6.936 6.868 6.936 260,322 +0.05(+0.72%)
Apr 29, 2004 6.828 6.899 6.819 6.887 209,874 +0.08(+1.23%)
Apr 28, 2004 6.741 6.834 6.698 6.803 305,272 +0.06(+0.96%)
Apr 27, 2004 6.741 6.819 6.679 6.738 569,798 -0.05(-0.68%)
Apr 26, 2004 6.713 6.828 6.710 6.785 689,125 -0.03(-0.50%)
Apr 23, 2004 6.914 6.914 6.806 6.819 426,540 -0.10(-1.39%)
Apr 22, 2004 6.989 7.004 6.788 6.914 754,448 -0.07(-1.06%)
Apr 21, 2004 7.134 7.134 6.942 6.989 580,793 -0.18(-2.46%)
Apr 20, 2004 7.289 7.313 7.159 7.165 288,456 -0.12(-1.61%)
Apr 19, 2004 7.270 7.344 7.258 7.282 265,819 -0.01(-0.13%)
Apr 16, 2004 7.174 7.292 7.146 7.292 401,639 +0.04(+0.55%)
Apr 15, 2004 7.187 7.282 7.165 7.252 399,699 +0.02(+0.21%)
Apr 14, 2004 7.480 7.499 7.128 7.236 753,802 -0.27(-3.58%)
Apr 13, 2004 7.657 7.660 7.496 7.505 425,569 -0.18(-2.37%)
Apr 12, 2004 7.709 7.709 7.647 7.688 272,610 +0.01(+0.12%)
Apr 08, 2004 7.551 7.681 7.551 7.678 260,322 +0.13(+1.76%)
Apr 07, 2004 7.598 7.638 7.533 7.545 441,415 -0.04(-0.49%)
Apr 06, 2004 7.595 7.654 7.381 7.582 694,946 -0.03(-0.45%)
Apr 05, 2004 7.783 7.808 7.598 7.616 639,001 -0.20(-2.53%)
Apr 02, 2004 7.932 7.932 7.808 7.814 501,887 -0.11(-1.33%)
Apr 01, 2004 7.913 7.938 7.901 7.919 489,276 +0.02(+0.23%)
Mar 31, 2004 7.882 7.907 7.861 7.901 306,242 +0.05(+0.63%)
Mar 30, 2004 7.858 7.885 7.839 7.851 292,660 +0.01(+0.08%)
Mar 29, 2004 7.824 7.867 7.808 7.845 311,092 +0.01(+0.16%)
Mar 26, 2004 7.771 7.836 7.768 7.833 263,555 +0.07(+0.92%)
Mar 25, 2004 7.790 7.793 7.752 7.762 327,908 -0.03(-0.36%)
Mar 24, 2004 7.768 7.805 7.762 7.790 253,854 +0.02(+0.24%)
Mar 23, 2004 7.805 7.805 7.768 7.771 357,013 -0.01(-0.16%)
Mar 22, 2004 7.854 7.854 7.783 7.783 304,301 -0.04(-0.51%)
Mar 19, 2004 7.827 7.848 7.811 7.824 186,914 -0.01(-0.08%)
Mar 18, 2004 7.824 7.854 7.805 7.830 352,809 +0.01(+0.12%)
Mar 17, 2004 7.805 7.848 7.799 7.820 249,003 +0.02(+0.20%)
Mar 16, 2004 7.851 7.870 7.793 7.805 408,430 -0.04(-0.55%)
Mar 15, 2004 7.851 7.851 7.793 7.848 233,157 +0.02(+0.24%)
Mar 12, 2004 7.762 7.839 7.762 7.830 199,849 +0.06(+0.76%)
Mar 11, 2004 7.796 7.802 7.752 7.771 351,192 -0.06(-0.79%)
Mar 10, 2004 7.811 7.833 7.786 7.833 392,261 +0.02(+0.28%)
Mar 09, 2004 7.820 7.824 7.796 7.811 340,520 -0.01(-0.12%)
Mar 08, 2004 7.762 7.833 7.762 7.820 248,033 +0.05(+0.68%)
Mar 05, 2004 7.774 7.793 7.762 7.768 279,078 -0.01(-0.08%)
Mar 04, 2004 7.746 7.774 7.740 7.774 236,068 +0.01(+0.12%)
Mar 03, 2004 7.774 7.786 7.759 7.765 233,481 -0.02(-0.32%)
Mar 02, 2004 7.743 7.790 7.725 7.790 261,292 +0.05(+0.60%)
Mar 01, 2004 7.746 7.752 7.722 7.743 279,078 +0.02(+0.32%)
Feb 27, 2004 7.725 7.759 7.715 7.718 258,705 -0.03(-0.36%)
Feb 26, 2004 7.740 7.746 7.706 7.746 259,028 +0.03(+0.36%)
Feb 25, 2004 7.712 7.746 7.694 7.718 253,207 +0.03(+0.40%)
Feb 24, 2004 7.728 7.731 7.678 7.688 316,267 -0.04(-0.52%)
Feb 23, 2004 7.759 7.759 7.700 7.728 261,292 -0.01(-0.12%)
Feb 20, 2004 7.731 7.771 7.715 7.737 220,546 -0.01(-0.12%)
Feb 19, 2004 7.731 7.746 7.706 7.746 195,645 +0.02(+0.32%)
Feb 18, 2004 7.731 7.731 7.684 7.722 284,899 +0.00(+0.04%)
Feb 17, 2004 7.731 7.731 7.691 7.718 333,082 +0.00(+0.04%)
Feb 13, 2004 7.725 7.725 7.684 7.715 232,511 +0.01(+0.08%)
Feb 12, 2004 7.725 7.728 7.703 7.709 231,864 -0.06(-0.72%)
Feb 11, 2004 7.731 7.765 7.722 7.765 371,888 +0.04(+0.52%)
Feb 10, 2004 7.728 7.746 7.706 7.725 255,471 +0.00(+0.04%)
Feb 09, 2004 7.731 7.731 7.706 7.722 263,232 +0.00(+0.04%)
Feb 06, 2004 7.718 7.731 7.715 7.718 242,536 -0.01(-0.08%)
Feb 05, 2004 7.709 7.731 7.709 7.725 248,680 +0.01(+0.12%)
Feb 04, 2004 7.722 7.728 7.706 7.715 230,247 -0.01(-0.08%)
Feb 03, 2004 7.718 7.728 7.700 7.722 364,127 +0.01(+0.16%)
Feb 02, 2004 7.725 7.725 7.675 7.709 341,814 +0.02(+0.24%)
Jan 30, 2004 7.678 7.722 7.678 7.691 298,481 +0.01(+0.16%)
Jan 29, 2004 7.703 7.703 7.660 7.678 234,128 -0.01(-0.16%)
Jan 28, 2004 7.697 7.706 7.650 7.691 267,436 +0.02(+0.20%)
Jan 27, 2004 7.706 7.728 7.657 7.675 458,231 -0.05(-0.68%)
Jan 26, 2004 7.728 7.734 7.700 7.728 362,833 +0.00(+0.00%)
Jan 23, 2004 7.756 7.756 7.706 7.728 323,058 -0.03(-0.36%)
Jan 22, 2004 7.731 7.756 7.712 7.756 411,341 +0.01(+0.16%)
Jan 21, 2004 7.700 7.743 7.694 7.743 372,535 +0.04(+0.56%)
Jan 20, 2004 7.728 7.759 7.694 7.700 405,196 -0.01(-0.12%)
Jan 16, 2004 7.715 7.731 7.684 7.709 343,107 -0.00(-0.04%)
Jan 15, 2004 7.749 7.759 7.712 7.712 375,445 -0.05(-0.68%)
Jan 14, 2004 7.746 7.790 7.722 7.765 424,276 +0.02(+0.24%)
Jan 13, 2004 7.722 7.746 7.718 7.746 517,410 +0.02(+0.20%)
Jan 12, 2004 7.706 7.731 7.706 7.731 364,450 +0.02(+0.28%)
Jan 09, 2004 7.725 7.731 7.709 7.709 363,480 -0.01(-0.16%)
Jan 08, 2004 7.681 7.709 7.678 7.722 351,515 +0.03(+0.36%)
Jan 07, 2004 7.712 7.712 7.678 7.694 326,615 -0.02(-0.24%)
Jan 06, 2004 7.722 7.728 7.688 7.712 235,421 +0.01(+0.08%)
Jan 05, 2004 7.728 7.728 7.703 7.706 296,864 -0.02(-0.28%)
Jan 02, 2004 7.731 7.731 7.706 7.728 167,188 -0.00(-0.04%)
Dec 31, 2003 7.725 7.731 7.697 7.731 157,486 +0.00(+0.04%)
Dec 30, 2003 7.718 7.728 7.688 7.728 225,396 +0.02(+0.24%)
Dec 29, 2003 7.725 7.725 7.681 7.709 248,033 +0.03(+0.40%)
Dec 26, 2003 7.718 7.728 7.675 7.678 102,835 -0.03(-0.40%)
Dec 24, 2003 7.712 7.725 7.688 7.709 111,566 -0.01(-0.08%)
Dec 23, 2003 7.725 7.725 7.700 7.715 258,058 -0.00(-0.04%)
Dec 22, 2003 7.700 7.722 7.678 7.718 344,724 +0.02(+0.28%)
Dec 19, 2003 7.684 7.709 7.644 7.697 389,997 +0.06(+0.77%)
Dec 18, 2003 7.697 7.712 7.638 7.638 431,067 -0.01(-0.16%)
Dec 17, 2003 7.694 7.694 7.623 7.650 309,799 +0.00(+0.00%)
Dec 16, 2003 7.663 7.694 7.613 7.650 424,276 +0.04(+0.57%)
Dec 15, 2003 7.629 7.647 7.579 7.607 254,501 +0.03(+0.37%)
Dec 12, 2003 7.564 7.635 7.561 7.579 285,222 +0.02(+0.25%)
Dec 11, 2003 7.551 7.601 7.551 7.561 239,949 -0.06(-0.73%)
Dec 10, 2003 7.585 7.669 7.585 7.616 338,903 +0.00(+0.00%)
Dec 09, 2003 7.592 7.632 7.585 7.616 255,147 +0.02(+0.33%)
Dec 08, 2003 7.570 7.598 7.542 7.592 192,735 +0.05(+0.66%)
Dec 05, 2003 7.592 7.601 7.542 7.542 294,923 -0.00(-0.04%)
Dec 04, 2003 7.551 7.589 7.551 7.545 246,740 -0.02(-0.20%)
Dec 03, 2003 7.598 7.601 7.548 7.561 317,237 -0.02(-0.20%)
Dec 02, 2003 7.650 7.672 7.576 7.576 285,869 -0.07(-0.89%)
Dec 01, 2003 7.638 7.654 7.598 7.644 189,824 +0.00(+0.00%)
Nov 28, 2003 7.592 7.654 7.567 7.644 55,621 +0.07(+0.90%)
Nov 26, 2003 7.517 7.567 7.511 7.576 183,680 +0.05(+0.62%)
Nov 25, 2003 7.499 7.539 7.477 7.530 249,973 +0.06(+0.79%)
Nov 24, 2003 7.545 7.548 7.468 7.471 262,585 -0.04(-0.58%)
Nov 21, 2003 7.502 7.530 7.496 7.514 211,814 +0.01(+0.08%)
Nov 20, 2003 7.545 7.545 7.499 7.508 241,565 -0.03(-0.41%)
Nov 19, 2003 7.502 7.555 7.480 7.539 266,789 +0.07(+0.91%)
Nov 18, 2003 7.545 7.576 7.471 7.471 296,864 -0.06(-0.86%)
Nov 17, 2003 7.561 7.582 7.536 7.536 184,004 -0.04(-0.49%)
Nov 14, 2003 7.548 7.573 7.533 7.573 202,113 +0.02(+0.20%)
Nov 13, 2003 7.638 7.641 7.533 7.558 192,411 -0.07(-0.93%)
Nov 12, 2003 7.638 7.684 7.626 7.629 236,068 -0.01(-0.12%)
Nov 11, 2003 7.660 7.663 7.607 7.638 150,695 +0.02(+0.20%)
Nov 10, 2003 7.660 7.663 7.585 7.623 216,342 -0.03(-0.40%)
Nov 07, 2003 7.619 7.638 7.619 7.654 207,610 +0.02(+0.20%)
Nov 06, 2003 7.592 7.650 7.592 7.638 132,586 -0.01(-0.16%)
Nov 05, 2003 7.576 7.650 7.561 7.650 190,795 +0.09(+1.19%)
Nov 04, 2003 7.576 7.604 7.551 7.561 180,786 +0.02(+0.20%)
Nov 03, 2003 7.514 7.592 7.514 7.545 216,018 +0.02(+0.21%)
Oct 31, 2003 7.561 7.561 7.561 7.530 145,198 -0.02(-0.33%)
Oct 30, 2003 7.499 7.508 7.499 7.555 219,575 +0.06(+0.78%)
Oct 29, 2003 7.483 7.499 7.452 7.496 140,670 -0.00(-0.04%)
Oct 28, 2003 7.483 7.499 7.459 7.499 230,247 +0.02(+0.29%)
Oct 27, 2003 7.561 7.585 7.471 7.477 247,710 -0.04(-0.49%)
Oct 24, 2003 7.514 7.545 7.468 7.514 157,810 +0.05(+0.66%)
Oct 23, 2003 7.474 7.514 7.437 7.465 183,033 -0.01(-0.08%)
Oct 22, 2003 7.422 7.477 7.422 7.471 165,894 +0.02(+0.29%)
Oct 21, 2003 7.462 7.462 7.415 7.449 188,854 +0.04(+0.58%)
Oct 20, 2003 7.422 7.468 7.329 7.406 190,148 +0.02(+0.29%)
Oct 17, 2003 7.452 7.465 7.369 7.384 193,382 -0.05(-0.67%)
Oct 16, 2003 7.459 7.468 7.428 7.434 202,436 +0.01(+0.08%)
Oct 15, 2003 7.462 7.545 7.394 7.428 286,192 -0.09(-1.15%)
Oct 14, 2003 7.483 7.511 7.456 7.514 162,660 +0.00(+0.00%)
Oct 13, 2003 7.511 7.545 7.511 7.514 140,347 +0.01(+0.12%)
Oct 10, 2003 7.468 7.514 7.452 7.505 156,516 +0.08(+1.08%)
Oct 09, 2003 7.406 7.511 7.406 7.425 177,213 -0.04(-0.58%)
Oct 08, 2003 7.477 7.514 7.437 7.468 204,377 -0.01(-0.08%)
Oct 07, 2003 7.480 7.517 7.452 7.474 216,018 -0.01(-0.08%)
Oct 06, 2003 7.422 7.511 7.422 7.480 114,153 +0.07(+0.92%)
Oct 03, 2003 7.493 7.499 7.412 7.412 149,078 -0.04(-0.54%)
Oct 02, 2003 7.483 7.483 7.443 7.452 156,193 -0.01(-0.08%)
Oct 01, 2003 7.388 7.480 7.388 7.459 228,307 +0.07(+0.92%)
Sep 30, 2003 7.245 7.412 7.245 7.391 221,516 +0.14(+1.96%)
Sep 29, 2003 7.205 7.248 7.183 7.248 204,053 +0.02(+0.21%)
Sep 26, 2003 7.187 7.236 7.171 7.233 167,188 +0.03(+0.39%)
Sep 25, 2003 7.119 7.205 7.119 7.205 205,670 +0.06(+0.82%)
Sep 24, 2003 7.122 7.168 7.097 7.146 199,202 +0.02(+0.26%)
Sep 23, 2003 7.153 7.159 7.103 7.128 278,754 +0.01(+0.13%)
Sep 22, 2003 7.301 7.301 7.115 7.119 426,540 -0.13(-1.83%)
Sep 19, 2003 7.258 7.304 7.236 7.252 201,789 -0.04(-0.51%)
Sep 18, 2003 7.233 7.292 7.211 7.289 259,998 +0.03(+0.38%)
Sep 17, 2003 7.252 7.261 7.221 7.261 222,809 +0.02(+0.34%)
Sep 16, 2003 7.190 7.242 7.199 7.236 871,836 +0.05(+0.65%)
Sep 15, 2003 7.360 7.406 7.190 7.190 296,540 -0.22(-2.96%)
Sep 12, 2003 7.412 7.483 7.391 7.409 200,496 +0.03(+0.38%)
Sep 11, 2003 7.369 7.422 7.298 7.381 129,675 -0.01(-0.17%)
Sep 10, 2003 7.437 7.480 7.375 7.394 170,098 -0.05(-0.71%)
Sep 09, 2003 7.375 7.465 7.360 7.446 176,242 +0.07(+0.96%)
Sep 08, 2003 7.335 7.422 7.335 7.375 184,650 +0.06(+0.85%)
Sep 05, 2003 7.261 7.350 7.261 7.313 124,825 +0.03(+0.47%)
Sep 04, 2003 7.190 7.279 7.159 7.279 233,157 +0.12(+1.68%)
Sep 03, 2003 7.190 7.214 7.128 7.159 189,824 -0.03(-0.43%)
Sep 02, 2003 7.205 7.227 7.177 7.190 121,914 +0.01(+0.13%)
Aug 29, 2003 7.119 7.221 7.119 7.180 151,019 +0.06(+0.87%)
Aug 28, 2003 7.097 7.119 7.072 7.119 169,775 +0.01(+0.09%)
Aug 27, 2003 7.051 7.149 7.051 7.112 170,422 +0.02(+0.26%)
Aug 26, 2003 7.035 7.128 7.004 7.094 317,237 -0.02(-0.26%)
Aug 25, 2003 7.205 7.221 7.097 7.112 214,725 -0.14(-1.88%)
Aug 22, 2003 7.242 7.298 7.162 7.248 119,974 +0.01(+0.09%)
Aug 21, 2003 7.276 7.375 7.221 7.242 179,153 -0.02(-0.34%)
Aug 20, 2003 7.267 7.329 7.193 7.267 216,988 +0.06(+0.86%)
Aug 19, 2003 7.221 7.307 7.072 7.205 356,366 -0.02(-0.21%)
Aug 18, 2003 7.360 7.400 7.208 7.221 272,933 -0.16(-2.22%)
Aug 15, 2003 7.363 7.406 7.347 7.384 125,471 -0.01(-0.08%)
Aug 14, 2003 7.452 7.452 7.344 7.391 185,944 -0.15(-1.97%)
Aug 13, 2003 7.576 7.607 7.539 7.539 174,302 -0.04(-0.49%)
Aug 12, 2003 7.595 7.616 7.576 7.576 147,138 -0.02(-0.20%)
Aug 11, 2003 7.558 7.619 7.558 7.592 90,223 -0.03(-0.37%)
Aug 08, 2003 7.483 7.619 7.480 7.619 105,098 +0.11(+1.40%)
Aug 07, 2003 7.422 7.545 7.418 7.514 163,954 +0.11(+1.42%)
Aug 06, 2003 7.406 7.412 7.329 7.409 224,750 +0.04(+0.50%)
Aug 05, 2003 7.375 7.422 7.292 7.372 187,561 +0.00(+0.00%)
Aug 04, 2003 7.381 7.406 7.329 7.372 161,367 +0.07(+0.93%)
Aug 01, 2003 7.638 7.641 7.236 7.304 350,545 -0.35(-4.57%)
Jul 31, 2003 7.654 7.657 7.654 7.654 140,024 -0.00(-0.04%)
Jul 30, 2003 7.654 7.657 7.654 7.657 129,029 +0.00(+0.04%)
Jul 29, 2003 7.654 7.700 7.654 7.654 250,620 -0.00(-0.04%)
Jul 28, 2003 7.731 7.731 7.654 7.657 639,648 -0.08(-1.00%)
Jul 25, 2003 7.762 7.762 7.731 7.734 59,178 +0.00(+0.04%)
Jul 24, 2003 7.746 7.746 7.731 7.731 180,446 -0.01(-0.08%)
Jul 23, 2003 7.734 7.749 7.731 7.737 227,013 +0.01(+0.08%)
Jul 22, 2003 7.737 7.762 7.731 7.731 303,655 +0.00(+0.00%)
Jul 21, 2003 7.759 7.762 7.731 7.731 287,809 -0.04(-0.52%)
Jul 18, 2003 7.756 7.777 7.731 7.771 124,178 +0.01(+0.16%)
Jul 17, 2003 7.762 7.793 7.731 7.759 214,401 +0.02(+0.28%)
Jul 16, 2003 7.817 7.824 7.734 7.737 184,974 -0.07(-0.91%)
Jul 15, 2003 7.839 7.839 7.793 7.808 94,427 -0.02(-0.20%)
Jul 14, 2003 7.861 7.864 7.793 7.824 109,949 -0.01(-0.12%)
Jul 11, 2003 7.861 7.861 7.793 7.833 76,318 +0.03(+0.36%)
Jul 10, 2003 7.814 7.858 7.780 7.805 192,088 -0.04(-0.51%)
Jul 09, 2003 7.811 7.854 7.777 7.845 272,287 +0.03(+0.44%)
Jul 08, 2003 7.864 7.867 7.799 7.811 193,058 -0.04(-0.51%)
Jul 07, 2003 7.802 7.854 7.762 7.851 237,038 +0.02(+0.24%)
Jul 03, 2003 7.864 7.864 7.808 7.833 78,258 -0.02(-0.28%)
Jul 02, 2003 7.836 7.864 7.808 7.854 144,228 +0.03(+0.36%)
Jul 01, 2003 7.811 7.870 7.780 7.827 205,670 +0.03(+0.44%)
Jun 30, 2003 7.814 7.833 7.777 7.793 197,262 -0.03(-0.36%)
Jun 27, 2003 7.824 7.839 7.762 7.820 155,223 +0.01(+0.16%)
Jun 26, 2003 7.762 7.808 7.746 7.808 275,520 +0.03(+0.44%)
Jun 25, 2003 7.824 7.824 7.762 7.774 253,207 -0.06(-0.83%)
Jun 24, 2003 7.839 7.854 7.777 7.839 183,357 +0.04(+0.52%)
Jun 23, 2003 7.811 7.836 7.777 7.799 161,367 -0.01(-0.16%)
Jun 20, 2003 7.839 7.870 7.793 7.811 245,769 -0.01(-0.08%)
Jun 19, 2003 7.793 7.854 7.793 7.817 257,734 +0.02(+0.32%)
Jun 18, 2003 7.777 7.839 7.746 7.793 345,694 +0.03(+0.40%)
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.