Skip to main content

John Hancock Preferred Income Fd II (NY: HPF )

17.04 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.447 5.505 5.404 5.496 65,083 +0.09(+1.65%)
Aug 28, 2008 5.394 5.447 5.376 5.407 117,131 +0.05(+0.86%)
Aug 27, 2008 5.222 5.388 5.222 5.361 77,844 +0.11(+2.16%)
Aug 26, 2008 5.127 5.247 5.115 5.247 193,232 +0.12(+2.27%)
Aug 25, 2008 5.213 5.232 5.100 5.130 215,798 -0.07(-1.30%)
Aug 22, 2008 5.189 5.327 5.140 5.198 136,494 -0.02(-0.47%)
Aug 21, 2008 5.247 5.250 5.189 5.222 59,630 -0.01(-0.12%)
Aug 20, 2008 5.238 5.281 5.229 5.229 114,812 -0.03(-0.63%)
Aug 19, 2008 5.354 5.358 5.222 5.262 106,281 -0.08(-1.56%)
Aug 18, 2008 5.397 5.397 5.345 5.345 69,401 -0.06(-1.02%)
Aug 15, 2008 5.496 5.496 5.397 5.401 0 -0.11(-2.01%)
Aug 14, 2008 5.582 5.582 5.505 5.511 70,818 -0.04(-0.72%)
Aug 13, 2008 5.572 5.584 5.453 5.551 134,940 -0.06(-1.15%)
Aug 12, 2008 5.637 5.665 5.579 5.615 205,502 -0.03(-0.60%)
Aug 11, 2008 5.511 5.686 5.511 5.649 165,156 +0.07(+1.21%)
Aug 08, 2008 5.397 5.612 5.397 5.582 153,017 +0.18(+3.41%)
Aug 07, 2008 5.342 5.404 5.327 5.397 195,542 +0.03(+0.51%)
Aug 06, 2008 5.376 5.416 5.358 5.370 83,811 -0.05(-0.85%)
Aug 05, 2008 5.419 5.465 5.399 5.416 106,897 +0.04(+0.74%)
Aug 04, 2008 5.419 5.447 5.362 5.376 114,564 -0.06(-1.07%)
Aug 01, 2008 5.388 5.434 5.368 5.434 161,528 +0.09(+1.61%)
Jul 31, 2008 5.364 5.419 5.339 5.348 173,892 -0.03(-0.63%)
Jul 30, 2008 5.407 5.425 5.333 5.382 115,431 +0.00(+0.06%)
Jul 29, 2008 5.379 5.379 5.226 5.379 100,292 +0.14(+2.64%)
Jul 28, 2008 5.373 5.388 5.241 5.241 136,032 -0.10(-1.95%)
Jul 25, 2008 5.250 5.388 5.235 5.345 107,076 +0.05(+0.87%)
Jul 24, 2008 5.321 5.397 5.253 5.299 160,945 -0.03(-0.58%)
Jul 23, 2008 5.278 5.416 5.278 5.330 181,292 +0.09(+1.70%)
Jul 22, 2008 5.097 5.241 5.090 5.241 177,895 +0.09(+1.73%)
Jul 21, 2008 5.066 5.204 5.066 5.152 186,790 +0.09(+1.70%)
Jul 18, 2008 4.958 5.066 4.940 5.066 273,718 +0.16(+3.32%)
Jul 17, 2008 4.636 4.919 4.636 4.903 430,241 +0.27(+5.83%)
Jul 16, 2008 4.565 4.633 4.427 4.633 453,288 +0.06(+1.41%)
Jul 15, 2008 4.575 4.633 4.298 4.569 748,435 -0.27(-5.58%)
Jul 14, 2008 5.241 5.281 4.813 4.839 293,176 -0.40(-7.62%)
Jul 11, 2008 5.456 5.456 5.179 5.238 284,408 -0.32(-5.69%)
Jul 10, 2008 5.496 5.582 5.496 5.554 112,300 +0.05(+0.95%)
Jul 09, 2008 5.499 5.523 5.483 5.502 110,936 +0.01(+0.11%)
Jul 08, 2008 5.468 5.514 5.468 5.496 181,566 -0.01(-0.11%)
Jul 07, 2008 5.572 5.572 5.465 5.502 226,696 -0.09(-1.54%)
Jul 04, 2008 5.674 5.695 5.554 5.588 112,851 +0.00(+0.00%)
Jul 03, 2008 5.674 5.695 5.554 5.588 112,851 -0.08(-1.46%)
Jul 02, 2008 5.683 5.738 5.671 5.671 105,838 -0.01(-0.16%)
Jul 01, 2008 5.711 5.732 5.634 5.680 169,462 -0.07(-1.18%)
Jun 30, 2008 5.833 5.833 5.741 5.747 115,890 -0.04(-0.69%)
Jun 27, 2008 5.729 5.787 5.714 5.787 126,905 +0.04(+0.69%)
Jun 26, 2008 5.833 5.840 5.717 5.747 92,113 -0.11(-1.84%)
Jun 25, 2008 5.757 5.913 5.757 5.855 137,217 +0.08(+1.44%)
Jun 24, 2008 5.849 5.864 5.757 5.772 191,907 -0.10(-1.78%)
Jun 23, 2008 5.892 5.922 5.858 5.876 105,672 +0.03(+0.47%)
Jun 20, 2008 5.913 5.913 5.843 5.849 101,643 -0.07(-1.24%)
Jun 19, 2008 5.996 5.996 5.907 5.922 101,233 -0.09(-1.43%)
Jun 18, 2008 5.969 6.018 5.953 6.008 134,556 +0.02(+0.31%)
Jun 17, 2008 5.944 6.054 5.944 5.990 100,194 +0.06(+1.04%)
Jun 16, 2008 5.883 5.938 5.883 5.929 87,459 +0.04(+0.63%)
Jun 13, 2008 5.849 5.904 5.849 5.892 90,266 +0.02(+0.37%)
Jun 12, 2008 5.879 5.916 5.846 5.870 115,323 +0.01(+0.10%)
Jun 11, 2008 5.956 5.969 5.864 5.864 237,102 -0.16(-2.60%)
Jun 10, 2008 6.079 6.088 6.021 6.021 133,980 -0.09(-1.46%)
Jun 09, 2008 6.144 6.183 6.076 6.110 133,279 -0.10(-1.53%)
Jun 06, 2008 6.144 6.205 6.144 6.205 76,811 +0.01(+0.15%)
Jun 05, 2008 6.165 6.196 6.156 6.196 141,201 +0.04(+0.65%)
Jun 04, 2008 6.251 6.288 6.156 6.156 193,363 -0.09(-1.47%)
Jun 03, 2008 6.303 6.319 6.248 6.248 86,039 -0.06(-0.93%)
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.