Skip to main content

John Hancock Preferred Income Fund (NY: HPI )

16.79 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.459 7.481 7.384 7.459 314,054 +0.00(+0.00%)
Feb 25, 2005 7.425 7.468 7.400 7.459 211,519 +0.05(+0.63%)
Feb 24, 2005 7.397 7.428 7.387 7.412 159,929 +0.08(+1.10%)
Feb 23, 2005 7.329 7.372 7.322 7.332 335,335 +0.00(+0.04%)
Feb 22, 2005 7.397 7.412 7.322 7.329 430,454 -0.09(-1.21%)
Feb 18, 2005 7.462 7.462 7.381 7.418 431,744 -0.04(-0.50%)
Feb 17, 2005 7.428 7.468 7.409 7.456 374,673 -0.04(-0.58%)
Feb 16, 2005 7.502 7.508 7.474 7.499 329,854 +0.01(+0.12%)
Feb 15, 2005 7.449 7.505 7.425 7.490 451,413 +0.03(+0.37%)
Feb 14, 2005 7.564 7.567 7.384 7.462 1,077,265 -0.10(-1.35%)
Feb 11, 2005 7.915 7.918 7.543 7.564 1,177,866 -0.41(-5.13%)
Feb 10, 2005 8.033 8.033 7.961 7.974 177,663 +0.00(+0.04%)
Feb 09, 2005 7.980 8.002 7.949 7.971 193,785 +0.01(+0.12%)
Feb 08, 2005 7.977 7.983 7.924 7.961 121,559 +0.01(+0.16%)
Feb 07, 2005 7.940 7.971 7.884 7.949 121,881 +0.04(+0.55%)
Feb 04, 2005 7.940 7.952 7.896 7.905 95,441 +0.02(+0.31%)
Feb 03, 2005 7.908 7.908 7.868 7.881 101,890 -0.02(-0.24%)
Feb 02, 2005 7.850 7.905 7.831 7.899 169,280 +0.05(+0.63%)
Feb 01, 2005 7.846 7.859 7.825 7.850 141,227 +0.03(+0.36%)
Jan 31, 2005 7.856 7.862 7.812 7.822 142,517 -0.01(-0.12%)
Jan 28, 2005 7.840 7.862 7.822 7.831 88,025 +0.01(+0.08%)
Jan 27, 2005 7.843 7.846 7.757 7.825 111,241 +0.02(+0.20%)
Jan 26, 2005 7.815 7.846 7.778 7.809 151,868 -0.00(-0.04%)
Jan 25, 2005 7.859 7.862 7.809 7.812 113,820 -0.02(-0.24%)
Jan 24, 2005 7.859 7.862 7.784 7.831 154,125 -0.01(-0.16%)
Jan 21, 2005 7.812 7.865 7.769 7.843 141,227 +0.03(+0.36%)
Jan 20, 2005 7.809 7.846 7.806 7.815 160,574 -0.05(-0.59%)
Jan 19, 2005 7.902 7.905 7.834 7.862 190,238 +0.02(+0.32%)
Jan 18, 2005 7.837 7.853 7.809 7.837 143,162 +0.02(+0.28%)
Jan 14, 2005 7.837 7.840 7.806 7.815 161,219 -0.01(-0.08%)
Jan 13, 2005 7.831 7.837 7.781 7.822 122,526 +0.02(+0.20%)
Jan 12, 2005 7.815 7.831 7.794 7.806 128,975 -0.02(-0.24%)
Jan 11, 2005 7.831 7.837 7.803 7.825 138,970 +0.02(+0.20%)
Jan 10, 2005 7.772 7.828 7.760 7.809 156,704 +0.06(+0.72%)
Jan 07, 2005 7.769 7.800 7.753 7.753 156,704 +0.01(+0.12%)
Jan 06, 2005 7.775 7.775 7.729 7.744 108,984 +0.01(+0.12%)
Jan 05, 2005 7.757 7.775 7.722 7.735 179,920 -0.02(-0.28%)
Jan 04, 2005 7.741 7.788 7.738 7.757 152,835 +0.01(+0.16%)
Jan 03, 2005 7.753 7.781 7.679 7.744 172,504 +0.03(+0.40%)
Dec 31, 2004 7.722 7.750 7.701 7.713 90,605 +0.02(+0.28%)
Dec 30, 2004 7.704 7.707 7.667 7.691 128,652 +0.00(+0.00%)
Dec 29, 2004 7.682 7.694 7.645 7.691 128,007 +0.01(+0.08%)
Dec 28, 2004 7.701 7.701 7.648 7.685 178,630 +0.04(+0.53%)
Dec 27, 2004 7.651 7.707 7.598 7.645 243,440 -0.02(-0.28%)
Dec 23, 2004 7.679 7.691 7.654 7.667 174,761 -0.02(-0.20%)
Dec 22, 2004 7.685 7.701 7.648 7.682 177,018 +0.01(+0.16%)
Dec 21, 2004 7.741 7.741 7.651 7.670 195,719 -0.02(-0.32%)
Dec 20, 2004 7.670 7.694 7.642 7.694 171,214 +0.03(+0.45%)
Dec 17, 2004 7.660 7.707 7.620 7.660 225,384 +0.00(+0.00%)
Dec 16, 2004 7.769 7.775 7.660 7.660 210,552 -0.13(-1.63%)
Dec 15, 2004 7.822 7.837 7.722 7.788 269,558 -0.03(-0.36%)
Dec 14, 2004 7.791 7.815 7.760 7.815 117,689 +0.05(+0.64%)
Dec 13, 2004 7.753 7.788 7.753 7.766 187,981 +0.00(+0.04%)
Dec 10, 2004 7.716 7.784 7.707 7.763 255,048 +0.02(+0.32%)
Dec 09, 2004 7.747 7.747 7.691 7.738 107,049 +0.02(+0.20%)
Dec 08, 2004 7.738 7.747 7.691 7.722 145,097 -0.02(-0.20%)
Dec 07, 2004 7.710 7.753 7.698 7.738 111,241 -0.02(-0.24%)
Dec 06, 2004 7.738 7.757 7.704 7.757 105,759 +0.04(+0.52%)
Dec 03, 2004 7.707 7.766 7.691 7.716 214,098 +0.04(+0.48%)
Dec 02, 2004 7.775 7.775 7.632 7.679 331,466 -0.08(-1.00%)
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.