NYSE - Nasdaq Real Time Price USD

John Hancock Preferred Income Fund II (HPF)

16.24 -0.01 (-0.06%)
As of 3:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.25 16.40 16.12 16.24 16.24 49,384
Apr 18, 2024 16.31 16.33 16.08 16.25 16.25 108,300
Apr 17, 2024 16.10 16.45 16.04 16.29 16.29 125,700
Apr 16, 2024 15.48 16.03 15.39 16.01 16.01 200,300
Apr 15, 2024 15.82 15.88 15.42 15.53 15.53 100,300
Apr 12, 2024 15.89 16.00 15.73 15.81 15.81 35,400
Apr 11, 2024 16.18 16.20 15.88 16.00 16.00 33,800
Apr 10, 2024 0.12 Dividend
Apr 10, 2024 16.17 16.26 16.01 16.11 16.11 44,900
Apr 9, 2024 16.28 16.51 16.28 16.46 16.34 50,300
Apr 8, 2024 16.28 16.37 16.24 16.24 16.12 35,700
Apr 5, 2024 16.32 16.34 16.21 16.28 16.16 52,500
Apr 4, 2024 16.46 16.48 16.36 16.37 16.25 54,300
Apr 3, 2024 16.33 16.65 16.25 16.46 16.34 42,500
Apr 2, 2024 16.45 16.49 16.35 16.39 16.27 64,000
Apr 1, 2024 16.56 16.56 16.45 16.50 16.38 37,200
Mar 28, 2024 16.61 16.72 16.53 16.53 16.41 65,900
Mar 27, 2024 16.58 16.60 16.47 16.56 16.44 38,000
Mar 26, 2024 16.36 16.60 16.35 16.54 16.42 69,200
Mar 25, 2024 16.54 16.60 16.34 16.36 16.24 46,100
Mar 22, 2024 16.66 16.70 16.51 16.53 16.41 55,500
Mar 21, 2024 16.55 16.69 16.55 16.66 16.53 41,900
Mar 20, 2024 16.38 16.55 16.29 16.55 16.43 41,500
Mar 19, 2024 16.20 16.33 16.19 16.33 16.21 21,300
Mar 18, 2024 16.15 16.24 16.15 16.20 16.08 38,600
Mar 15, 2024 16.15 16.16 16.10 16.10 15.98 17,600
Mar 14, 2024 16.18 16.24 16.05 16.12 16.00 38,500
Mar 13, 2024 16.20 16.25 16.16 16.19 16.07 60,900
Mar 12, 2024 16.41 16.41 16.20 16.21 16.09 39,100
Mar 11, 2024 16.44 16.48 16.33 16.34 16.22 50,900
Mar 8, 2024 0.12 Dividend
Mar 8, 2024 16.33 16.46 16.27 16.42 16.30 26,600
Mar 7, 2024 16.43 16.53 16.41 16.50 16.25 55,200
Mar 6, 2024 16.58 16.68 16.44 16.47 16.22 56,000
Mar 5, 2024 16.74 16.74 16.55 16.58 16.33 18,600
Mar 4, 2024 16.55 16.80 16.55 16.75 16.50 34,900
Mar 1, 2024 16.64 16.70 16.50 16.57 16.32 66,400
Feb 29, 2024 16.47 16.65 16.46 16.65 16.40 32,500
Feb 28, 2024 16.44 16.55 16.44 16.46 16.21 22,600
Feb 27, 2024 16.35 16.49 16.33 16.44 16.19 39,300
Feb 26, 2024 16.37 16.37 16.27 16.33 16.09 19,300
Feb 23, 2024 16.33 16.37 16.22 16.31 16.07 53,100
Feb 22, 2024 16.28 16.30 16.20 16.23 15.99 46,400
Feb 21, 2024 16.16 16.27 16.16 16.19 15.95 20,100
Feb 20, 2024 16.16 16.27 16.06 16.23 15.99 28,600
Feb 16, 2024 16.09 16.20 16.08 16.16 15.92 40,100
Feb 15, 2024 15.99 16.17 15.98 16.11 15.87 20,500
Feb 14, 2024 16.05 16.10 15.97 16.06 15.82 30,900
Feb 13, 2024 16.05 16.09 15.97 16.02 15.78 20,800
Feb 12, 2024 16.10 16.23 16.01 16.18 15.94 23,900
Feb 9, 2024 0.12 Dividend
Feb 9, 2024 16.04 16.15 16.00 16.08 15.84 15,200
Feb 8, 2024 16.10 16.20 16.05 16.19 15.83 26,500
Feb 7, 2024 16.10 16.18 16.08 16.10 15.74 24,700
Feb 6, 2024 16.05 16.16 16.05 16.10 15.74 35,400
Feb 5, 2024 16.16 16.17 16.01 16.07 15.71 33,700
Feb 2, 2024 16.17 16.24 16.10 16.15 15.79 21,600
Feb 1, 2024 16.23 16.40 16.19 16.24 15.87 53,600
Jan 31, 2024 16.32 16.40 16.22 16.26 15.89 77,500
Jan 30, 2024 16.21 16.33 16.11 16.26 15.89 30,400
Jan 29, 2024 16.36 16.39 16.15 16.27 15.90 38,900
Jan 26, 2024 16.24 16.35 16.21 16.25 15.88 37,400
Jan 25, 2024 16.24 16.27 16.16 16.22 15.85 15,800
Jan 24, 2024 16.15 16.21 16.08 16.19 15.83 17,600
Jan 23, 2024 16.14 16.14 16.05 16.07 15.71 13,800
Jan 22, 2024 16.05 16.16 16.03 16.07 15.71 25,500
Jan 19, 2024 16.04 16.04 15.84 15.94 15.58 22,100
Jan 18, 2024 16.10 16.13 15.98 16.04 15.68 17,100
Jan 17, 2024 16.14 16.43 15.99 16.08 15.72 20,600
Jan 16, 2024 16.40 16.40 16.11 16.14 15.78 36,700
Jan 12, 2024 16.35 16.45 16.35 16.43 16.06 17,700
Jan 11, 2024 0.12 Dividend
Jan 11, 2024 16.36 16.56 16.35 16.38 16.01 20,500
Jan 10, 2024 16.35 16.60 16.35 16.56 16.07 21,600
Jan 9, 2024 16.34 16.48 16.24 16.40 15.91 26,400
Jan 8, 2024 16.02 16.42 16.01 16.35 15.86 27,600
Jan 5, 2024 15.93 16.16 15.67 16.02 15.54 73,100
Jan 4, 2024 15.96 16.10 15.92 15.97 15.49 58,400
Jan 3, 2024 16.10 16.20 16.03 16.06 15.58 41,300
Jan 2, 2024 15.75 16.25 15.75 16.16 15.68 76,900
Dec 29, 2023 16.00 16.04 15.78 15.78 15.31 56,700
Dec 28, 2023 15.89 16.00 15.81 15.99 15.51 33,100
Dec 27, 2023 15.88 16.00 15.83 15.89 15.42 27,100
Dec 26, 2023 15.85 15.95 15.77 15.85 15.38 58,100
Dec 22, 2023 15.95 16.03 15.93 15.93 15.45 47,400
Dec 21, 2023 16.00 16.00 15.85 15.97 15.49 32,500
Dec 20, 2023 15.99 16.13 15.90 16.01 15.53 81,600
Dec 19, 2023 15.77 16.15 15.60 16.10 15.62 65,900
Dec 18, 2023 15.67 15.87 15.60 15.84 15.37 50,700
Dec 15, 2023 15.82 15.94 15.63 15.66 15.19 49,400
Dec 14, 2023 15.31 15.84 15.31 15.84 15.37 44,600
Dec 13, 2023 14.92 15.27 14.74 15.23 14.78 49,600
Dec 12, 2023 14.86 15.00 14.76 14.99 14.54 69,800
Dec 11, 2023 14.95 15.12 14.84 14.94 14.49 35,200
Dec 8, 2023 0.12 Dividend
Dec 8, 2023 15.08 15.32 14.98 14.98 14.53 44,800
Dec 7, 2023 15.16 15.36 15.16 15.29 14.71 68,700
Dec 6, 2023 15.24 15.34 15.13 15.19 14.62 44,200
Dec 5, 2023 15.25 15.32 15.14 15.20 14.63 30,700
Dec 4, 2023 15.48 15.52 15.24 15.27 14.69 42,200
Dec 1, 2023 15.37 15.73 15.37 15.50 14.92 53,700
Nov 30, 2023 15.60 15.68 15.33 15.47 14.89 40,300
Nov 29, 2023 15.52 15.60 15.25 15.46 14.88 52,300
Nov 28, 2023 15.08 15.60 14.97 15.51 14.92 71,900
Nov 27, 2023 15.08 15.11 15.00 15.05 14.48 12,300
Nov 24, 2023 15.02 15.15 15.02 15.03 14.46 6,300
Nov 22, 2023 15.23 15.23 14.99 14.99 14.42 18,200
Nov 21, 2023 15.20 15.29 15.12 15.15 14.58 40,000
Nov 20, 2023 15.03 15.24 15.03 15.15 14.58 66,600
Nov 17, 2023 15.03 15.26 15.03 15.16 14.59 49,200
Nov 16, 2023 14.46 15.10 14.41 15.03 14.46 83,300
Nov 15, 2023 14.42 14.52 14.40 14.44 13.90 12,500
Nov 14, 2023 14.48 14.53 14.33 14.39 13.85 22,400
Nov 13, 2023 14.31 14.35 14.10 14.24 13.70 34,200
Nov 10, 2023 0.12 Dividend
Nov 10, 2023 14.17 14.45 14.17 14.40 13.86 59,900
Nov 9, 2023 14.52 14.56 14.30 14.30 13.64 18,200
Nov 8, 2023 14.62 14.68 14.44 14.50 13.83 30,000
Nov 7, 2023 14.55 14.64 14.49 14.55 13.88 37,800
Nov 6, 2023 14.73 14.76 14.47 14.54 13.87 34,200
Nov 3, 2023 14.54 14.90 14.47 14.67 13.99 43,900
Nov 2, 2023 13.75 14.47 13.75 14.41 13.75 104,300
Nov 1, 2023 13.26 13.69 13.24 13.68 13.05 44,400
Oct 31, 2023 13.22 13.29 13.20 13.28 12.67 32,300
Oct 30, 2023 13.02 13.15 13.00 13.15 12.54 74,100
Oct 27, 2023 13.19 13.19 13.01 13.03 12.43 32,100
Oct 26, 2023 13.08 13.21 13.06 13.14 12.53 34,700
Oct 25, 2023 13.15 13.15 13.03 13.07 12.47 33,700
Oct 24, 2023 13.05 13.15 13.04 13.15 12.54 56,100
Oct 23, 2023 13.13 13.13 12.99 13.00 12.40 51,100
Oct 20, 2023 13.10 13.20 13.08 13.15 12.54 47,400
Oct 19, 2023 13.27 13.31 13.11 13.11 12.51 70,400
Oct 18, 2023 13.40 13.40 13.21 13.24 12.63 42,200
Oct 17, 2023 13.34 13.40 13.21 13.38 12.76 63,600
Oct 16, 2023 13.50 13.54 13.35 13.40 12.78 63,600
Oct 13, 2023 13.58 13.70 13.43 13.44 12.82 28,000
Oct 12, 2023 13.78 13.78 13.50 13.57 12.94 62,500
Oct 11, 2023 0.12 Dividend
Oct 11, 2023 13.80 13.90 13.65 13.73 13.10 120,900
Oct 10, 2023 13.81 14.00 13.75 13.95 13.19 40,900
Oct 9, 2023 13.68 13.84 13.65 13.81 13.06 21,800
Oct 6, 2023 13.81 13.87 13.70 13.72 12.97 73,600
Oct 5, 2023 14.02 14.02 13.85 13.87 13.11 35,900
Oct 4, 2023 14.03 14.14 13.95 14.00 13.24 69,600
Oct 3, 2023 14.25 14.30 14.01 14.07 13.30 58,200
Oct 2, 2023 14.49 14.68 14.22 14.38 13.60 124,000
Sep 29, 2023 14.49 14.54 14.37 14.47 13.68 46,700
Sep 28, 2023 14.27 14.40 14.22 14.40 13.61 43,500
Sep 27, 2023 14.36 14.49 14.29 14.34 13.56 50,100
Sep 26, 2023 14.55 14.60 14.34 14.37 13.59 37,400
Sep 25, 2023 14.66 14.66 14.56 14.61 13.81 19,500
Sep 22, 2023 14.70 14.70 14.58 14.69 13.89 26,300
Sep 21, 2023 14.73 14.73 14.57 14.60 13.80 60,200
Sep 20, 2023 15.02 15.03 14.76 14.78 13.97 31,700
Sep 19, 2023 15.04 15.09 14.86 14.99 14.17 48,200
Sep 18, 2023 14.98 15.18 14.95 14.99 14.17 22,900
Sep 15, 2023 15.05 15.19 14.94 14.98 14.16 23,400
Sep 14, 2023 14.86 15.03 14.83 15.03 14.21 27,800
Sep 13, 2023 14.95 15.02 14.82 14.82 14.01 46,000
Sep 12, 2023 15.00 15.18 14.96 15.00 14.18 34,900
Sep 11, 2023 15.01 15.04 14.97 14.97 14.15 16,100
Sep 8, 2023 0.12 Dividend
Sep 8, 2023 14.95 15.14 14.95 15.04 14.22 19,600
Sep 7, 2023 14.97 15.27 14.95 15.13 14.19 35,700
Sep 6, 2023 15.00 15.06 14.98 15.00 14.07 27,300
Sep 5, 2023 15.10 15.13 15.03 15.05 14.11 15,700
Sep 1, 2023 15.32 15.36 15.07 15.12 14.18 43,500
Aug 31, 2023 15.15 15.36 15.15 15.20 14.25 31,500
Aug 30, 2023 15.11 15.11 14.96 15.08 14.14 12,500
Aug 29, 2023 14.96 15.24 14.95 15.04 14.10 61,800
Aug 28, 2023 15.02 15.17 14.98 14.98 14.05 17,300
Aug 25, 2023 15.08 15.18 14.96 14.98 14.05 18,900
Aug 24, 2023 15.06 15.13 15.00 15.00 14.07 21,000
Aug 23, 2023 15.10 15.17 14.99 15.02 14.08 27,600
Aug 22, 2023 15.20 15.25 14.96 15.00 14.07 52,400
Aug 21, 2023 15.16 15.24 15.10 15.17 14.22 16,400
Aug 18, 2023 14.90 15.25 14.90 15.14 14.20 35,300
Aug 17, 2023 15.06 15.15 14.83 14.90 13.97 28,200
Aug 16, 2023 15.05 15.29 14.99 15.04 14.10 21,400
Aug 15, 2023 15.39 15.46 15.07 15.08 14.14 30,400
Aug 14, 2023 15.50 15.50 15.35 15.44 14.48 16,900
Aug 11, 2023 15.64 15.70 15.55 15.60 14.63 17,100
Aug 10, 2023 0.12 Dividend
Aug 10, 2023 15.65 15.78 15.54 15.63 14.66 26,600
Aug 9, 2023 15.80 15.82 15.54 15.82 14.72 18,800
Aug 8, 2023 15.75 15.79 15.61 15.72 14.63 20,900
Aug 7, 2023 15.46 15.91 15.37 15.76 14.66 50,500
Aug 4, 2023 15.32 15.44 15.32 15.42 14.35 18,500
Aug 3, 2023 15.34 15.41 15.20 15.27 14.21 76,100
Aug 2, 2023 15.72 15.72 15.35 15.48 14.40 38,200
Aug 1, 2023 15.83 15.90 15.70 15.79 14.69 37,100
Jul 31, 2023 15.42 15.90 15.42 15.85 14.75 46,900
Jul 28, 2023 15.45 15.59 15.34 15.39 14.32 29,200
Jul 27, 2023 15.72 15.90 15.33 15.39 14.32 42,000
Jul 26, 2023 15.48 15.77 15.42 15.66 14.57 41,400
Jul 25, 2023 15.18 15.55 15.17 15.45 14.37 28,700
Jul 24, 2023 15.03 15.30 15.03 15.25 14.19 24,300
Jul 21, 2023 15.21 15.27 15.02 15.03 13.98 27,400
Jul 20, 2023 15.42 15.48 15.19 15.19 14.13 33,600
Jul 19, 2023 15.16 15.53 15.11 15.42 14.35 99,800
Jul 18, 2023 15.20 15.29 15.07 15.16 14.10 38,600
Jul 17, 2023 15.08 15.25 14.80 15.13 14.08 81,600
Jul 14, 2023 15.24 15.41 15.02 15.04 13.99 34,800
Jul 13, 2023 15.35 15.36 15.19 15.21 14.15 45,600
Jul 12, 2023 0.12 Dividend
Jul 12, 2023 15.36 15.44 15.30 15.31 14.24 33,100
Jul 11, 2023 15.30 15.46 15.30 15.42 14.23 30,000
Jul 10, 2023 15.03 15.46 15.02 15.30 14.12 83,400
Jul 7, 2023 14.84 15.19 14.80 15.05 13.89 26,700
Jul 6, 2023 15.02 15.05 14.77 14.89 13.74 58,000
Jul 5, 2023 15.12 15.22 15.02 15.05 13.89 65,200
Jul 3, 2023 15.12 15.18 14.93 15.16 13.99 25,800
Jun 30, 2023 15.02 15.23 14.95 15.09 13.93 83,600
Jun 29, 2023 14.86 14.91 14.77 14.91 13.76 51,600
Jun 28, 2023 14.59 14.89 14.55 14.89 13.74 62,200
Jun 27, 2023 14.45 14.59 14.40 14.49 13.37 83,500
Jun 26, 2023 14.49 14.62 14.40 14.45 13.34 47,700
Jun 23, 2023 14.41 14.51 14.41 14.44 13.33 18,100
Jun 22, 2023 14.50 14.53 14.42 14.42 13.31 35,300
Jun 21, 2023 14.50 14.56 14.49 14.49 13.37 24,300
Jun 20, 2023 14.52 14.60 14.48 14.52 13.40 68,200
Jun 16, 2023 14.62 14.62 14.51 14.51 13.39 22,000
Jun 15, 2023 14.46 14.64 14.46 14.62 13.49 21,100
Jun 14, 2023 14.56 14.65 14.43 14.51 13.39 39,500
Jun 13, 2023 14.55 14.62 14.53 14.56 13.44 31,300
Jun 12, 2023 14.75 14.79 14.51 14.53 13.41 68,500
Jun 9, 2023 0.12 Dividend
Jun 9, 2023 14.76 14.90 14.75 14.75 13.61 41,100
Jun 8, 2023 14.97 15.00 14.82 14.91 13.65 30,600
Jun 7, 2023 14.79 15.03 14.79 14.93 13.66 63,000
Jun 6, 2023 14.66 14.82 14.66 14.79 13.54 49,800
Jun 5, 2023 14.70 14.80 14.59 14.68 13.44 34,800
Jun 2, 2023 14.75 14.80 14.63 14.64 13.40 58,300
Jun 1, 2023 14.41 14.78 14.37 14.68 13.44 37,900
May 31, 2023 14.47 14.52 14.13 14.34 13.12 88,700
May 30, 2023 14.36 14.42 14.20 14.37 13.15 54,200
May 26, 2023 14.10 14.33 14.03 14.31 13.10 56,800
May 25, 2023 14.23 14.34 13.93 14.10 12.90 109,100
May 24, 2023 14.42 14.43 14.20 14.20 13.00 29,200
May 23, 2023 14.37 14.51 14.37 14.37 13.15 27,500
May 22, 2023 14.41 14.60 14.41 14.44 13.22 23,100
May 19, 2023 14.38 14.50 14.27 14.38 13.16 26,900
May 18, 2023 14.42 14.54 14.31 14.38 13.16 33,400
May 17, 2023 14.01 14.34 13.93 14.31 13.10 52,900
May 16, 2023 14.14 14.24 13.95 14.00 12.81 50,200
May 15, 2023 14.22 14.33 14.05 14.13 12.93 52,700
May 12, 2023 14.50 14.66 14.24 14.25 13.04 49,700
May 11, 2023 14.69 14.82 14.42 14.52 13.29 52,800
May 10, 2023 0.12 Dividend
May 10, 2023 15.01 15.15 14.62 14.71 13.46 45,300
May 9, 2023 15.35 15.52 15.01 15.09 13.70 36,700
May 8, 2023 15.58 15.61 15.15 15.35 13.93 30,500
May 5, 2023 15.35 15.58 15.28 15.48 14.05 16,800
May 4, 2023 15.15 15.32 15.01 15.32 13.91 23,600
May 3, 2023 15.19 15.39 15.15 15.21 13.81 27,300
May 2, 2023 15.61 15.77 15.20 15.20 13.80 53,300
May 1, 2023 15.81 15.97 15.60 15.65 14.21 48,200
Apr 28, 2023 16.00 16.06 15.78 15.90 14.43 42,000
Apr 27, 2023 15.94 15.95 15.78 15.93 14.46 29,100
Apr 26, 2023 15.75 15.99 15.75 15.95 14.48 20,500
Apr 25, 2023 15.69 15.77 15.60 15.75 14.30 36,800
Apr 24, 2023 15.68 15.89 15.68 15.75 14.30 29,000
Apr 21, 2023 15.63 15.67 15.58 15.62 14.18 17,100
Apr 20, 2023 15.75 15.75 15.65 15.66 14.21 17,400
Apr 19, 2023 15.68 15.78 15.60 15.75 14.30 25,700

Related Tickers

HPI John Hancock Preferred Income Fund
15.60
-0.70%
 
HPS John Hancock Preferred Income Fund III
14.75
+0.04%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.01
+0.69%
 
PDT John Hancock Premium Dividend Fund
10.94
+0.88%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.95
-0.36%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
12.00
+0.38%
 
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
13.94
-0.21%
 
ERC Allspring Multi-Sector Income Fund
8.84
+0.11%
 
PFN PIMCO Income Strategy Fund II
7.16
+0.42%
 
NCZ Virtus Convertible & Income Fund II
2.7050
-0.92%