Skip to main content

John Hancock Preferred Income Fund (NY: HPI )

16.79 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.513 7.528 7.479 7.525 142,817 +0.02(+0.25%)
Aug 28, 2003 7.472 7.519 7.466 7.507 96,071 -0.00(-0.04%)
Aug 27, 2003 7.507 7.522 7.460 7.510 146,040 +0.02(+0.25%)
Aug 26, 2003 7.534 7.534 7.466 7.491 241,789 -0.02(-0.33%)
Aug 25, 2003 7.516 7.531 7.494 7.516 169,897 +0.02(+0.21%)
Aug 22, 2003 7.522 7.522 7.482 7.500 162,482 -0.02(-0.29%)
Aug 21, 2003 7.559 7.593 7.500 7.522 258,876 -0.04(-0.49%)
Aug 20, 2003 7.497 7.569 7.491 7.559 225,670 +0.06(+0.83%)
Aug 19, 2003 7.522 7.538 7.482 7.497 266,613 -0.05(-0.62%)
Aug 18, 2003 7.538 7.618 7.528 7.544 170,864 +0.01(+0.08%)
Aug 15, 2003 7.541 7.578 7.525 7.538 85,754 -0.01(-0.08%)
Aug 14, 2003 7.596 7.596 7.538 7.544 164,416 -0.06(-0.73%)
Aug 13, 2003 7.621 7.628 7.600 7.600 150,231 -0.00(-0.04%)
Aug 12, 2003 7.677 7.686 7.603 7.603 221,801 -0.04(-0.57%)
Aug 11, 2003 7.662 7.662 7.609 7.646 165,384 -0.02(-0.20%)
Aug 08, 2003 7.600 7.702 7.600 7.662 140,237 +0.03(+0.41%)
Aug 07, 2003 7.553 7.646 7.547 7.631 121,861 +0.05(+0.61%)
Aug 06, 2003 7.497 7.584 7.497 7.584 190,530 +0.09(+1.24%)
Aug 05, 2003 7.516 7.553 7.476 7.491 206,649 -0.06(-0.74%)
Aug 04, 2003 7.476 7.553 7.429 7.547 318,839 +0.09(+1.16%)
Aug 01, 2003 7.525 7.538 7.460 7.460 263,389 -0.08(-1.11%)
Jul 31, 2003 7.596 7.634 7.507 7.544 315,938 -0.09(-1.22%)
Jul 30, 2003 7.572 7.637 7.569 7.637 343,018 +0.08(+1.11%)
Jul 29, 2003 7.693 7.724 7.476 7.553 495,829 -0.16(-2.01%)
Jul 28, 2003 7.755 7.758 7.680 7.708 260,810 -0.05(-0.60%)
Jul 25, 2003 7.708 7.761 7.708 7.755 212,774 -0.01(-0.08%)
Jul 24, 2003 7.752 7.783 7.724 7.761 215,998 +0.01(+0.12%)
Jul 23, 2003 7.714 7.755 7.699 7.752 239,532 +0.03(+0.44%)
Jul 22, 2003 7.792 7.814 7.652 7.717 476,809 -0.05(-0.64%)
Jul 21, 2003 7.854 7.854 7.764 7.767 262,744 -0.05(-0.63%)
Jul 18, 2003 7.832 7.848 7.792 7.817 212,452 -0.02(-0.20%)
Jul 17, 2003 7.801 7.894 7.733 7.832 574,169 -0.03(-0.39%)
Jul 16, 2003 7.941 7.941 7.786 7.863 596,091 -0.08(-0.98%)
Jul 15, 2003 8.021 8.034 7.935 7.941 382,672 -0.07(-0.85%)
Jul 14, 2003 8.049 8.065 8.006 8.009 239,532 -0.02(-0.31%)
Jul 11, 2003 8.043 8.046 8.003 8.034 181,181 +0.01(+0.12%)
Jul 10, 2003 8.080 8.080 7.990 8.025 232,118 -0.03(-0.39%)
Jul 09, 2003 8.065 8.080 8.034 8.056 202,780 +0.01(+0.08%)
Jul 08, 2003 8.105 8.105 8.025 8.049 200,846 -0.05(-0.57%)
Jul 07, 2003 8.099 8.108 8.074 8.096 200,524 -0.01(-0.08%)
Jul 03, 2003 8.099 8.102 8.065 8.102 145,396 +0.01(+0.12%)
Jul 02, 2003 8.062 8.102 8.052 8.093 209,550 +0.03(+0.38%)
Jul 01, 2003 8.059 8.062 8.009 8.062 187,306 +0.03(+0.39%)
Jun 30, 2003 8.096 8.108 8.028 8.031 215,676 -0.08(-0.96%)
Jun 27, 2003 8.096 8.108 8.059 8.108 145,718 +0.04(+0.46%)
Jun 26, 2003 8.018 8.111 8.003 8.071 195,366 +0.07(+0.89%)
Jun 25, 2003 7.931 8.003 7.931 8.000 194,398 +0.07(+0.90%)
Jun 24, 2003 7.931 7.981 7.913 7.928 237,920 +0.00(+0.00%)
Jun 23, 2003 8.003 8.003 7.910 7.928 288,535 -0.04(-0.47%)
Jun 20, 2003 7.984 8.015 7.956 7.966 234,697 +0.01(+0.12%)
Jun 19, 2003 8.052 8.056 7.956 7.956 319,807 -0.11(-1.35%)
Jun 18, 2003 8.074 8.096 8.056 8.065 347,532 +0.03(+0.39%)
Jun 17, 2003 8.096 8.108 8.025 8.034 449,406 -0.02(-0.23%)
Jun 16, 2003 8.018 8.065 7.990 8.052 503,244 +0.06(+0.74%)
Jun 13, 2003 7.997 8.006 7.959 7.994 335,281 +0.02(+0.31%)
Jun 12, 2003 7.956 7.978 7.935 7.969 255,329 +0.02(+0.27%)
Jun 11, 2003 7.984 7.987 7.913 7.947 461,012 -0.02(-0.31%)
Jun 10, 2003 8.018 8.025 7.956 7.972 421,358 -0.02(-0.31%)
Jun 09, 2003 8.003 8.018 7.963 7.997 227,927 +0.01(+0.08%)
Jun 06, 2003 7.956 8.015 7.925 7.990 245,013 +0.03(+0.43%)
Jun 05, 2003 7.922 7.956 7.910 7.956 344,308 +0.01(+0.12%)
Jun 04, 2003 7.997 7.997 7.879 7.947 348,499 -0.01(-0.12%)
Jun 03, 2003 7.978 7.987 7.922 7.956 355,591 +0.04(+0.51%)
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.