Skip to main content

John Hancock Preferred Income Fd II (NY: HPF )

17.28 +0.38 (+2.25%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.271 8.311 8.237 8.311 187,679 +0.06(+0.67%)
Mar 30, 2004 8.271 8.274 8.250 8.256 191,914 -0.02(-0.19%)
Mar 29, 2004 8.225 8.271 8.201 8.271 214,071 +0.08(+0.94%)
Mar 26, 2004 8.194 8.222 8.155 8.194 194,521 +0.00(+0.00%)
Mar 25, 2004 8.210 8.225 8.182 8.194 186,701 -0.04(-0.52%)
Mar 24, 2004 8.271 8.271 8.204 8.237 229,385 -0.03(-0.37%)
Mar 23, 2004 8.290 8.348 8.234 8.268 294,551 -0.01(-0.15%)
Mar 22, 2004 8.391 8.391 8.259 8.280 301,394 -0.02(-0.30%)
Mar 19, 2004 8.259 8.317 8.231 8.305 273,047 +0.06(+0.67%)
Mar 18, 2004 8.240 8.253 8.194 8.250 335,932 -0.02(-0.22%)
Mar 17, 2004 8.277 8.314 8.262 8.268 396,211 -0.01(-0.07%)
Mar 16, 2004 8.280 8.283 8.247 8.274 323,550 +0.01(+0.11%)
Mar 15, 2004 8.277 8.283 8.240 8.265 283,799 +0.03(+0.34%)
Mar 12, 2004 8.210 8.247 8.182 8.237 347,336 +0.03(+0.37%)
Mar 11, 2004 8.170 8.207 8.167 8.207 206,577 +0.00(+0.00%)
Mar 10, 2004 8.142 8.210 8.118 8.207 339,190 +0.06(+0.79%)
Mar 09, 2004 8.090 8.145 8.072 8.142 346,033 +0.06(+0.80%)
Mar 08, 2004 7.992 8.084 7.986 8.078 233,621 +0.06(+0.73%)
Mar 05, 2004 7.964 8.019 7.964 8.019 148,579 +0.07(+0.85%)
Mar 04, 2004 7.918 7.973 7.918 7.952 226,453 -0.05(-0.58%)
Mar 03, 2004 8.035 8.041 7.980 7.998 157,702 -0.01(-0.15%)
Mar 02, 2004 7.964 8.056 7.924 8.010 229,059 +0.08(+1.01%)
Mar 01, 2004 7.955 7.967 7.924 7.930 167,151 +0.01(+0.15%)
Feb 27, 2004 7.894 7.943 7.881 7.918 123,164 +0.05(+0.58%)
Feb 26, 2004 7.872 7.900 7.860 7.872 95,468 +0.02(+0.27%)
Feb 25, 2004 7.805 7.866 7.805 7.851 136,523 +0.07(+0.87%)
Feb 24, 2004 7.878 7.897 7.771 7.783 328,112 -0.11(-1.36%)
Feb 23, 2004 7.915 7.934 7.881 7.891 149,556 -0.03(-0.43%)
Feb 20, 2004 7.964 7.964 7.909 7.924 169,758 -0.01(-0.08%)
Feb 19, 2004 7.940 7.970 7.909 7.930 203,319 -0.08(-1.00%)
Feb 18, 2004 8.013 8.035 8.001 8.010 202,015 -0.02(-0.19%)
Feb 17, 2004 8.010 8.026 7.986 8.026 160,635 +0.02(+0.19%)
Feb 13, 2004 7.998 8.023 7.983 8.010 149,230 +0.01(+0.15%)
Feb 12, 2004 7.970 8.004 7.955 7.998 143,365 +0.03(+0.35%)
Feb 11, 2004 7.980 7.995 7.961 7.970 213,093 -0.01(-0.12%)
Feb 10, 2004 7.973 8.016 7.973 7.980 191,263 +0.00(+0.00%)
Feb 09, 2004 8.001 8.007 7.973 7.980 211,464 -0.02(-0.27%)
Feb 06, 2004 7.983 8.004 7.958 8.001 142,062 +0.02(+0.27%)
Feb 05, 2004 7.952 7.989 7.943 7.980 130,658 +0.02(+0.23%)
Feb 04, 2004 7.955 7.992 7.955 7.961 266,204 -0.04(-0.54%)
Feb 03, 2004 7.967 8.004 7.964 8.004 179,859 +0.02(+0.19%)
Feb 02, 2004 7.989 8.010 7.946 7.989 131,636 +0.03(+0.39%)
Jan 30, 2004 7.955 7.973 7.894 7.958 178,881 +0.00(+0.00%)
Jan 29, 2004 7.986 7.986 7.943 7.958 120,231 -0.01(-0.08%)
Jan 28, 2004 7.937 7.986 7.924 7.964 183,443 -0.00(-0.04%)
Jan 27, 2004 8.019 8.019 7.937 7.967 214,071 -0.02(-0.23%)
Jan 26, 2004 7.958 8.035 7.955 7.986 233,295 +0.03(+0.35%)
Jan 23, 2004 7.995 7.998 7.955 7.958 199,734 -0.01(-0.15%)
Jan 22, 2004 7.995 8.001 7.961 7.970 185,398 -0.02(-0.31%)
Jan 21, 2004 7.964 8.004 7.952 7.995 157,702 +0.01(+0.15%)
Jan 20, 2004 7.986 8.013 7.973 7.983 229,385 -0.03(-0.34%)
Jan 16, 2004 8.023 8.023 7.983 8.010 149,882 +0.01(+0.15%)
Jan 15, 2004 8.013 8.029 7.983 7.998 154,118 -0.06(-0.72%)
Jan 14, 2004 8.053 8.081 8.026 8.056 210,161 -0.03(-0.38%)
Jan 13, 2004 7.998 8.087 7.995 8.087 278,260 +0.08(+1.04%)
Jan 12, 2004 8.001 8.023 7.995 8.004 130,006 +0.01(+0.12%)
Jan 09, 2004 7.980 8.026 7.952 7.995 181,162 +0.02(+0.19%)
Jan 08, 2004 7.970 7.980 7.949 7.980 80,480 +0.01(+0.12%)
Jan 07, 2004 7.964 7.992 7.955 7.970 210,161 -0.01(-0.12%)
Jan 06, 2004 8.001 8.001 7.900 7.980 270,440 -0.01(-0.12%)
Jan 05, 2004 8.013 8.016 7.967 7.989 210,487 +0.01(+0.12%)
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.