NYSE - Nasdaq Real Time Price • USD
John Hancock Preferred Income Fund III (HPS)
As of 11:20 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.99 | 14.96 | 14.86 | 14.91 | 14.91 | 17,025 |
Apr 24, 2024 | 15.10 | 15.18 | 14.98 | 15.15 | 15.15 | 45,600 |
Apr 23, 2024 | 14.85 | 15.13 | 14.85 | 15.10 | 15.10 | 43,500 |
Apr 22, 2024 | 14.78 | 14.90 | 14.78 | 14.85 | 14.85 | 52,500 |
Apr 19, 2024 | 14.75 | 14.88 | 14.73 | 14.74 | 14.74 | 37,700 |
Apr 18, 2024 | 14.84 | 14.85 | 14.70 | 14.74 | 14.74 | 49,000 |
Apr 17, 2024 | 14.85 | 14.96 | 14.78 | 14.84 | 14.84 | 67,100 |
Apr 16, 2024 | 14.55 | 14.85 | 14.42 | 14.78 | 14.78 | 117,400 |
Apr 15, 2024 | 14.89 | 14.97 | 14.58 | 14.60 | 14.60 | 122,400 |
Apr 12, 2024 | 15.07 | 15.10 | 14.91 | 14.91 | 14.91 | 121,600 |
Apr 11, 2024 | 15.17 | 15.17 | 14.94 | 15.10 | 15.10 | 169,700 |
Apr 10, 2024 | 0.11 Dividend | |||||
Apr 10, 2024 | 15.06 | 15.18 | 14.76 | 15.10 | 15.10 | 178,800 |
Apr 9, 2024 | 15.17 | 15.29 | 15.16 | 15.19 | 15.08 | 45,500 |
Apr 8, 2024 | 15.26 | 15.32 | 15.18 | 15.18 | 15.07 | 54,500 |
Apr 5, 2024 | 15.34 | 15.34 | 15.26 | 15.30 | 15.19 | 31,100 |
Apr 4, 2024 | 15.41 | 15.51 | 15.31 | 15.33 | 15.22 | 70,800 |
Apr 3, 2024 | 15.34 | 15.45 | 15.34 | 15.41 | 15.30 | 30,600 |
Apr 2, 2024 | 15.35 | 15.39 | 15.29 | 15.39 | 15.28 | 48,800 |
Apr 1, 2024 | 15.55 | 15.55 | 15.35 | 15.42 | 15.31 | 78,600 |
Mar 28, 2024 | 15.25 | 15.54 | 15.24 | 15.43 | 15.32 | 136,300 |
Mar 27, 2024 | 15.40 | 15.44 | 15.12 | 15.27 | 15.16 | 104,500 |
Mar 26, 2024 | 15.32 | 15.40 | 15.26 | 15.36 | 15.25 | 50,900 |
Mar 25, 2024 | 15.36 | 15.40 | 15.24 | 15.24 | 15.13 | 76,300 |
Mar 22, 2024 | 15.36 | 15.37 | 15.28 | 15.30 | 15.19 | 35,700 |
Mar 21, 2024 | 15.20 | 15.31 | 15.20 | 15.27 | 15.16 | 45,200 |
Mar 20, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.14 | 53,200 |
Mar 19, 2024 | 14.96 | 15.09 | 14.96 | 15.07 | 14.96 | 40,500 |
Mar 18, 2024 | 15.04 | 15.05 | 14.96 | 14.98 | 14.87 | 47,100 |
Mar 15, 2024 | 14.99 | 15.03 | 14.93 | 14.93 | 14.82 | 48,300 |
Mar 14, 2024 | 15.08 | 15.10 | 14.92 | 14.92 | 14.81 | 58,800 |
Mar 13, 2024 | 15.20 | 15.25 | 15.11 | 15.11 | 15.00 | 47,100 |
Mar 12, 2024 | 15.26 | 15.29 | 15.16 | 15.17 | 15.06 | 60,900 |
Mar 11, 2024 | 15.26 | 15.34 | 15.26 | 15.26 | 15.15 | 59,400 |
Mar 8, 2024 | 0.11 Dividend | |||||
Mar 8, 2024 | 15.18 | 15.34 | 15.18 | 15.34 | 15.23 | 70,100 |
Mar 7, 2024 | 15.12 | 15.28 | 15.10 | 15.27 | 15.05 | 105,700 |
Mar 6, 2024 | 15.18 | 15.23 | 15.03 | 15.06 | 14.84 | 72,400 |
Mar 5, 2024 | 15.13 | 15.22 | 15.13 | 15.16 | 14.94 | 53,800 |
Mar 4, 2024 | 15.02 | 15.18 | 15.02 | 15.11 | 14.89 | 79,000 |
Mar 1, 2024 | 15.18 | 15.20 | 15.05 | 15.09 | 14.87 | 83,600 |
Feb 29, 2024 | 15.11 | 15.27 | 15.08 | 15.19 | 14.97 | 75,700 |
Feb 28, 2024 | 15.05 | 15.14 | 14.98 | 15.02 | 14.80 | 72,400 |
Feb 27, 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 14.80 | 37,900 |
Feb 26, 2024 | 15.10 | 15.12 | 15.02 | 15.06 | 14.84 | 37,700 |
Feb 23, 2024 | 14.91 | 15.07 | 14.89 | 15.04 | 14.82 | 58,400 |
Feb 22, 2024 | 14.98 | 15.04 | 14.91 | 14.91 | 14.70 | 50,500 |
Feb 21, 2024 | 14.95 | 14.98 | 14.89 | 14.89 | 14.68 | 49,800 |
Feb 20, 2024 | 14.80 | 14.90 | 14.78 | 14.89 | 14.68 | 55,800 |
Feb 16, 2024 | 14.86 | 14.90 | 14.77 | 14.78 | 14.57 | 36,400 |
Feb 15, 2024 | 14.75 | 14.87 | 14.72 | 14.85 | 14.64 | 22,200 |
Feb 14, 2024 | 14.65 | 14.77 | 14.65 | 14.74 | 14.53 | 38,000 |
Feb 13, 2024 | 14.75 | 14.76 | 14.57 | 14.60 | 14.39 | 37,300 |
Feb 12, 2024 | 14.81 | 14.90 | 14.77 | 14.87 | 14.66 | 45,400 |
Feb 9, 2024 | 0.11 Dividend | |||||
Feb 9, 2024 | 14.73 | 14.81 | 14.73 | 14.79 | 14.58 | 29,500 |
Feb 8, 2024 | 14.88 | 14.91 | 14.81 | 14.84 | 14.52 | 40,500 |
Feb 7, 2024 | 14.89 | 14.92 | 14.84 | 14.88 | 14.56 | 49,800 |
Feb 6, 2024 | 14.71 | 14.90 | 14.70 | 14.87 | 14.55 | 54,300 |
Feb 5, 2024 | 14.77 | 14.79 | 14.68 | 14.72 | 14.40 | 40,900 |
Feb 2, 2024 | 14.78 | 14.87 | 14.77 | 14.79 | 14.47 | 46,600 |
Feb 1, 2024 | 14.95 | 14.96 | 14.85 | 14.87 | 14.55 | 57,300 |
Jan 31, 2024 | 14.90 | 15.04 | 14.86 | 14.91 | 14.59 | 87,900 |
Jan 30, 2024 | 14.71 | 14.85 | 14.68 | 14.85 | 14.53 | 65,200 |
Jan 29, 2024 | 14.51 | 14.69 | 14.50 | 14.67 | 14.35 | 66,000 |
Jan 26, 2024 | 14.56 | 14.59 | 14.45 | 14.46 | 14.15 | 52,900 |
Jan 25, 2024 | 14.62 | 14.66 | 14.54 | 14.55 | 14.23 | 67,100 |
Jan 24, 2024 | 14.57 | 14.65 | 14.56 | 14.56 | 14.24 | 69,500 |
Jan 23, 2024 | 14.52 | 14.62 | 14.52 | 14.56 | 14.24 | 43,700 |
Jan 22, 2024 | 14.41 | 14.60 | 14.41 | 14.52 | 14.20 | 67,000 |
Jan 19, 2024 | 14.32 | 14.33 | 14.22 | 14.30 | 13.99 | 50,500 |
Jan 18, 2024 | 14.42 | 14.49 | 14.33 | 14.33 | 14.02 | 39,700 |
Jan 17, 2024 | 14.38 | 14.48 | 14.38 | 14.42 | 14.11 | 63,600 |
Jan 16, 2024 | 14.42 | 14.56 | 14.38 | 14.38 | 14.07 | 81,400 |
Jan 12, 2024 | 14.57 | 14.67 | 14.53 | 14.56 | 14.24 | 35,600 |
Jan 11, 2024 | 0.11 Dividend | |||||
Jan 11, 2024 | 14.59 | 14.63 | 14.52 | 14.56 | 14.24 | 69,400 |
Jan 10, 2024 | 14.65 | 14.76 | 14.65 | 14.70 | 14.27 | 58,100 |
Jan 9, 2024 | 14.63 | 14.68 | 14.58 | 14.65 | 14.22 | 75,600 |
Jan 8, 2024 | 14.35 | 14.64 | 14.35 | 14.63 | 14.21 | 60,300 |
Jan 5, 2024 | 14.38 | 14.44 | 14.29 | 14.32 | 13.90 | 42,100 |
Jan 4, 2024 | 14.21 | 14.37 | 14.21 | 14.32 | 13.90 | 50,000 |
Jan 3, 2024 | 14.29 | 14.34 | 14.17 | 14.26 | 13.85 | 35,500 |
Jan 2, 2024 | 14.11 | 14.33 | 14.09 | 14.27 | 13.86 | 73,400 |
Dec 29, 2023 | 14.14 | 14.24 | 14.05 | 14.14 | 13.73 | 147,200 |
Dec 28, 2023 | 14.03 | 14.13 | 14.01 | 14.09 | 13.68 | 93,000 |
Dec 27, 2023 | 14.09 | 14.12 | 13.99 | 14.08 | 13.67 | 93,900 |
Dec 26, 2023 | 13.98 | 14.06 | 13.95 | 14.04 | 13.63 | 91,900 |
Dec 22, 2023 | 14.03 | 14.06 | 13.91 | 13.98 | 13.57 | 133,600 |
Dec 21, 2023 | 13.94 | 13.95 | 13.85 | 13.90 | 13.50 | 100,800 |
Dec 20, 2023 | 13.99 | 13.99 | 13.85 | 13.85 | 13.45 | 124,500 |
Dec 19, 2023 | 13.67 | 14.01 | 13.60 | 13.90 | 13.50 | 222,400 |
Dec 18, 2023 | 13.60 | 13.69 | 13.57 | 13.58 | 13.19 | 104,900 |
Dec 15, 2023 | 13.63 | 13.77 | 13.57 | 13.58 | 13.19 | 97,000 |
Dec 14, 2023 | 13.42 | 13.71 | 13.36 | 13.67 | 13.27 | 130,200 |
Dec 13, 2023 | 13.06 | 13.29 | 12.95 | 13.29 | 12.90 | 143,900 |
Dec 12, 2023 | 13.04 | 13.09 | 12.96 | 12.99 | 12.61 | 113,100 |
Dec 11, 2023 | 13.21 | 13.23 | 12.94 | 13.01 | 12.63 | 147,300 |
Dec 8, 2023 | 0.11 Dividend | |||||
Dec 8, 2023 | 13.36 | 13.40 | 13.18 | 13.18 | 12.80 | 82,900 |
Dec 7, 2023 | 13.46 | 13.55 | 13.43 | 13.47 | 12.97 | 50,700 |
Dec 6, 2023 | 13.56 | 13.59 | 13.40 | 13.40 | 12.90 | 42,300 |
Dec 5, 2023 | 13.42 | 13.55 | 13.39 | 13.46 | 12.96 | 83,100 |
Dec 4, 2023 | 13.45 | 13.52 | 13.37 | 13.43 | 12.93 | 144,900 |
Dec 1, 2023 | 13.35 | 13.48 | 13.26 | 13.42 | 12.92 | 121,200 |
Nov 30, 2023 | 13.23 | 13.32 | 13.15 | 13.28 | 12.79 | 180,500 |
Nov 29, 2023 | 13.04 | 13.17 | 13.03 | 13.16 | 12.67 | 94,200 |
Nov 28, 2023 | 12.98 | 13.03 | 12.93 | 12.99 | 12.51 | 77,100 |
Nov 27, 2023 | 12.90 | 12.99 | 12.88 | 12.92 | 12.44 | 81,600 |
Nov 24, 2023 | 12.86 | 12.92 | 12.85 | 12.88 | 12.40 | 22,200 |
Nov 22, 2023 | 12.92 | 13.04 | 12.82 | 12.83 | 12.36 | 111,100 |
Nov 21, 2023 | 13.02 | 13.05 | 12.92 | 12.92 | 12.44 | 75,000 |
Nov 20, 2023 | 12.92 | 13.04 | 12.92 | 13.00 | 12.52 | 53,800 |
Nov 17, 2023 | 13.05 | 13.06 | 12.94 | 12.96 | 12.48 | 131,800 |
Nov 16, 2023 | 12.90 | 13.01 | 12.80 | 12.98 | 12.50 | 216,500 |
Nov 15, 2023 | 12.97 | 12.97 | 12.81 | 12.82 | 12.35 | 84,700 |
Nov 14, 2023 | 13.00 | 13.00 | 12.78 | 12.82 | 12.35 | 175,600 |
Nov 13, 2023 | 12.56 | 12.61 | 12.49 | 12.51 | 12.05 | 111,400 |
Nov 10, 2023 | 0.11 Dividend | |||||
Nov 10, 2023 | 13.00 | 13.02 | 12.54 | 12.58 | 12.12 | 694,600 |
Nov 9, 2023 | 13.22 | 13.25 | 13.01 | 13.01 | 12.42 | 30,900 |
Nov 8, 2023 | 13.15 | 13.29 | 13.14 | 13.23 | 12.63 | 51,200 |
Nov 7, 2023 | 13.18 | 13.22 | 13.14 | 13.22 | 12.62 | 33,800 |
Nov 6, 2023 | 13.35 | 13.35 | 13.10 | 13.17 | 12.58 | 78,400 |
Nov 3, 2023 | 13.06 | 13.27 | 12.93 | 13.25 | 12.65 | 98,100 |
Nov 2, 2023 | 12.55 | 12.93 | 12.55 | 12.90 | 12.32 | 100,700 |
Nov 1, 2023 | 12.18 | 12.43 | 12.07 | 12.42 | 11.86 | 104,900 |
Oct 31, 2023 | 11.95 | 12.00 | 11.93 | 12.00 | 11.46 | 97,900 |
Oct 30, 2023 | 11.84 | 11.86 | 11.79 | 11.83 | 11.30 | 86,100 |
Oct 27, 2023 | 12.00 | 12.00 | 11.84 | 11.85 | 11.32 | 55,600 |
Oct 26, 2023 | 11.90 | 12.03 | 11.90 | 11.95 | 11.41 | 66,100 |
Oct 25, 2023 | 12.00 | 12.00 | 11.84 | 11.86 | 11.33 | 68,900 |
Oct 24, 2023 | 11.91 | 12.00 | 11.90 | 11.97 | 11.43 | 108,200 |
Oct 23, 2023 | 12.01 | 12.01 | 11.85 | 11.88 | 11.34 | 108,700 |
Oct 20, 2023 | 12.12 | 12.20 | 12.05 | 12.11 | 11.56 | 47,900 |
Oct 19, 2023 | 12.28 | 12.42 | 12.17 | 12.18 | 11.63 | 70,400 |
Oct 18, 2023 | 12.37 | 12.43 | 12.31 | 12.32 | 11.76 | 49,200 |
Oct 17, 2023 | 12.38 | 12.49 | 12.35 | 12.46 | 11.90 | 54,500 |
Oct 16, 2023 | 12.41 | 12.48 | 12.39 | 12.46 | 11.90 | 46,200 |
Oct 13, 2023 | 12.62 | 12.64 | 12.40 | 12.41 | 11.85 | 71,200 |
Oct 12, 2023 | 12.83 | 12.83 | 12.57 | 12.61 | 12.04 | 37,500 |
Oct 11, 2023 | 0.11 Dividend | |||||
Oct 11, 2023 | 12.63 | 12.89 | 12.63 | 12.84 | 12.26 | 103,100 |
Oct 10, 2023 | 12.69 | 12.88 | 12.63 | 12.70 | 12.02 | 122,200 |
Oct 9, 2023 | 12.74 | 12.87 | 12.68 | 12.76 | 12.08 | 52,100 |
Oct 6, 2023 | 12.65 | 12.86 | 12.63 | 12.74 | 12.06 | 50,600 |
Oct 5, 2023 | 12.95 | 12.99 | 12.72 | 12.75 | 12.07 | 41,600 |
Oct 4, 2023 | 12.98 | 13.08 | 12.80 | 12.91 | 12.22 | 73,000 |
Oct 3, 2023 | 13.07 | 13.13 | 12.97 | 13.00 | 12.31 | 85,100 |
Oct 2, 2023 | 13.30 | 13.38 | 13.13 | 13.17 | 12.47 | 59,100 |
Sep 29, 2023 | 13.38 | 13.55 | 13.33 | 13.33 | 12.62 | 70,000 |
Sep 28, 2023 | 13.29 | 13.38 | 13.24 | 13.28 | 12.57 | 46,200 |
Sep 27, 2023 | 13.47 | 13.49 | 13.28 | 13.40 | 12.68 | 52,400 |
Sep 26, 2023 | 13.54 | 13.56 | 13.30 | 13.35 | 12.64 | 48,100 |
Sep 25, 2023 | 13.52 | 13.66 | 13.48 | 13.55 | 12.83 | 38,100 |
Sep 22, 2023 | 13.52 | 13.66 | 13.52 | 13.60 | 12.87 | 18,600 |
Sep 21, 2023 | 13.54 | 13.61 | 13.45 | 13.54 | 12.82 | 32,500 |
Sep 20, 2023 | 13.59 | 13.71 | 13.54 | 13.62 | 12.89 | 38,900 |
Sep 19, 2023 | 13.50 | 13.65 | 13.50 | 13.55 | 12.83 | 57,400 |
Sep 18, 2023 | 13.73 | 13.76 | 13.58 | 13.60 | 12.87 | 38,700 |
Sep 15, 2023 | 13.79 | 13.83 | 13.71 | 13.73 | 13.00 | 22,700 |
Sep 14, 2023 | 13.71 | 13.82 | 13.71 | 13.81 | 13.07 | 28,100 |
Sep 13, 2023 | 13.78 | 13.82 | 13.69 | 13.69 | 12.96 | 32,600 |
Sep 12, 2023 | 13.76 | 13.83 | 13.74 | 13.79 | 13.05 | 26,100 |
Sep 11, 2023 | 13.86 | 13.86 | 13.72 | 13.76 | 13.03 | 27,400 |
Sep 8, 2023 | 0.11 Dividend | |||||
Sep 8, 2023 | 13.78 | 13.92 | 13.78 | 13.86 | 13.12 | 78,600 |
Sep 7, 2023 | 13.85 | 13.94 | 13.84 | 13.93 | 13.08 | 44,000 |
Sep 6, 2023 | 13.93 | 13.99 | 13.87 | 13.92 | 13.07 | 27,100 |
Sep 5, 2023 | 13.99 | 14.05 | 13.93 | 13.96 | 13.11 | 37,200 |
Sep 1, 2023 | 14.28 | 14.28 | 14.03 | 14.04 | 13.19 | 39,300 |
Aug 31, 2023 | 14.04 | 14.23 | 13.98 | 14.16 | 13.30 | 84,800 |
Aug 30, 2023 | 13.89 | 13.98 | 13.79 | 13.95 | 13.10 | 52,900 |
Aug 29, 2023 | 13.85 | 13.99 | 13.77 | 13.97 | 13.12 | 59,100 |
Aug 28, 2023 | 13.84 | 13.85 | 13.73 | 13.80 | 12.96 | 28,300 |
Aug 25, 2023 | 13.77 | 13.79 | 13.71 | 13.75 | 12.91 | 29,700 |
Aug 24, 2023 | 13.82 | 13.83 | 13.70 | 13.73 | 12.89 | 27,400 |
Aug 23, 2023 | 13.82 | 13.87 | 13.73 | 13.74 | 12.90 | 41,500 |
Aug 22, 2023 | 13.85 | 13.90 | 13.70 | 13.75 | 12.91 | 69,700 |
Aug 21, 2023 | 13.77 | 13.84 | 13.69 | 13.80 | 12.96 | 42,200 |
Aug 18, 2023 | 13.60 | 13.83 | 13.60 | 13.77 | 12.93 | 41,200 |
Aug 17, 2023 | 13.83 | 13.83 | 13.52 | 13.65 | 12.82 | 38,000 |
Aug 16, 2023 | 13.83 | 13.83 | 13.69 | 13.76 | 12.92 | 66,600 |
Aug 15, 2023 | 13.83 | 13.89 | 13.74 | 13.79 | 12.95 | 51,300 |
Aug 14, 2023 | 13.86 | 13.91 | 13.81 | 13.84 | 13.00 | 52,500 |
Aug 11, 2023 | 14.00 | 14.03 | 13.91 | 13.91 | 13.06 | 38,300 |
Aug 10, 2023 | 0.11 Dividend | |||||
Aug 10, 2023 | 14.18 | 14.20 | 13.97 | 14.03 | 13.18 | 48,100 |
Aug 9, 2023 | 14.21 | 14.27 | 14.15 | 14.20 | 13.23 | 58,400 |
Aug 8, 2023 | 14.38 | 14.38 | 14.24 | 14.31 | 13.34 | 34,100 |
Aug 7, 2023 | 14.21 | 14.41 | 14.18 | 14.36 | 13.38 | 49,000 |
Aug 4, 2023 | 14.02 | 14.28 | 14.02 | 14.22 | 13.25 | 57,300 |
Aug 3, 2023 | 14.14 | 14.14 | 14.00 | 14.06 | 13.10 | 39,500 |
Aug 2, 2023 | 14.17 | 14.22 | 14.07 | 14.18 | 13.21 | 43,600 |
Aug 1, 2023 | 14.30 | 14.39 | 14.19 | 14.20 | 13.23 | 66,700 |
Jul 31, 2023 | 14.21 | 14.48 | 14.21 | 14.36 | 13.38 | 74,600 |
Jul 28, 2023 | 14.16 | 14.23 | 14.02 | 14.08 | 13.12 | 57,500 |
Jul 27, 2023 | 14.22 | 14.33 | 14.05 | 14.06 | 13.10 | 61,500 |
Jul 26, 2023 | 14.16 | 14.22 | 14.07 | 14.17 | 13.20 | 59,800 |
Jul 25, 2023 | 14.02 | 14.22 | 14.02 | 14.10 | 13.14 | 47,000 |
Jul 24, 2023 | 13.81 | 14.10 | 13.80 | 14.09 | 13.13 | 72,400 |
Jul 21, 2023 | 13.85 | 13.91 | 13.75 | 13.75 | 12.81 | 28,200 |
Jul 20, 2023 | 14.00 | 14.00 | 13.73 | 13.73 | 12.79 | 25,600 |
Jul 19, 2023 | 13.67 | 13.97 | 13.67 | 13.94 | 12.99 | 52,000 |
Jul 18, 2023 | 13.60 | 13.76 | 13.60 | 13.70 | 12.77 | 50,500 |
Jul 17, 2023 | 13.77 | 13.82 | 13.60 | 13.62 | 12.69 | 64,700 |
Jul 14, 2023 | 13.92 | 14.05 | 13.70 | 13.75 | 12.81 | 70,800 |
Jul 13, 2023 | 14.05 | 14.13 | 13.96 | 13.97 | 13.02 | 40,200 |
Jul 12, 2023 | 0.11 Dividend | |||||
Jul 12, 2023 | 14.19 | 14.19 | 14.01 | 14.03 | 13.07 | 61,100 |
Jul 11, 2023 | 14.23 | 14.24 | 14.06 | 14.18 | 13.11 | 33,000 |
Jul 10, 2023 | 14.07 | 14.18 | 14.00 | 14.12 | 13.06 | 48,000 |
Jul 7, 2023 | 13.85 | 14.04 | 13.81 | 14.03 | 12.97 | 36,500 |
Jul 6, 2023 | 13.98 | 14.02 | 13.75 | 13.89 | 12.84 | 43,700 |
Jul 5, 2023 | 14.07 | 14.10 | 14.00 | 14.08 | 13.02 | 59,900 |
Jul 3, 2023 | 14.06 | 14.10 | 13.98 | 14.05 | 12.99 | 37,300 |
Jun 30, 2023 | 13.81 | 14.03 | 13.78 | 14.01 | 12.95 | 99,100 |
Jun 29, 2023 | 13.69 | 13.69 | 13.58 | 13.61 | 12.58 | 40,100 |
Jun 28, 2023 | 13.51 | 13.70 | 13.40 | 13.70 | 12.67 | 67,700 |
Jun 27, 2023 | 13.36 | 13.48 | 13.26 | 13.39 | 12.38 | 54,100 |
Jun 26, 2023 | 13.55 | 13.61 | 13.23 | 13.28 | 12.28 | 130,700 |
Jun 23, 2023 | 13.41 | 13.58 | 13.40 | 13.50 | 12.48 | 38,100 |
Jun 22, 2023 | 13.51 | 13.59 | 13.41 | 13.43 | 12.42 | 40,100 |
Jun 21, 2023 | 13.50 | 13.53 | 13.45 | 13.46 | 12.45 | 35,400 |
Jun 20, 2023 | 13.45 | 13.58 | 13.45 | 13.53 | 12.51 | 69,500 |
Jun 16, 2023 | 13.69 | 13.69 | 13.43 | 13.43 | 12.42 | 39,500 |
Jun 15, 2023 | 13.51 | 13.73 | 13.51 | 13.66 | 12.63 | 49,600 |
Jun 14, 2023 | 13.54 | 13.69 | 13.46 | 13.57 | 12.55 | 58,100 |
Jun 13, 2023 | 13.75 | 13.80 | 13.54 | 13.56 | 12.54 | 46,200 |
Jun 12, 2023 | 13.94 | 13.95 | 13.71 | 13.74 | 12.70 | 66,100 |
Jun 9, 2023 | 0.11 Dividend | |||||
Jun 9, 2023 | 13.88 | 14.12 | 13.88 | 13.95 | 12.90 | 44,700 |
Jun 8, 2023 | 14.07 | 14.07 | 13.99 | 14.05 | 12.89 | 23,700 |
Jun 7, 2023 | 14.00 | 14.08 | 13.99 | 14.04 | 12.88 | 50,400 |
Jun 6, 2023 | 13.69 | 13.96 | 13.68 | 13.91 | 12.76 | 52,300 |
Jun 5, 2023 | 13.97 | 13.98 | 13.81 | 13.83 | 12.69 | 33,700 |
Jun 2, 2023 | 13.90 | 13.98 | 13.84 | 13.89 | 12.74 | 30,200 |
Jun 1, 2023 | 13.62 | 13.83 | 13.56 | 13.82 | 12.68 | 48,100 |
May 31, 2023 | 13.52 | 13.61 | 13.48 | 13.54 | 12.42 | 73,600 |
May 30, 2023 | 13.52 | 13.60 | 13.47 | 13.50 | 12.39 | 69,900 |
May 26, 2023 | 13.35 | 13.54 | 13.35 | 13.50 | 12.39 | 81,300 |
May 25, 2023 | 13.39 | 13.39 | 13.27 | 13.28 | 12.18 | 45,300 |
May 24, 2023 | 13.46 | 13.46 | 13.32 | 13.35 | 12.25 | 31,100 |
May 23, 2023 | 13.47 | 13.58 | 13.40 | 13.44 | 12.33 | 52,200 |
May 22, 2023 | 13.40 | 13.58 | 13.40 | 13.48 | 12.37 | 32,300 |
May 19, 2023 | 13.34 | 13.70 | 13.34 | 13.40 | 12.29 | 63,900 |
May 18, 2023 | 13.41 | 13.50 | 13.29 | 13.41 | 12.30 | 74,600 |
May 17, 2023 | 12.98 | 13.38 | 12.98 | 13.36 | 12.26 | 69,500 |
May 16, 2023 | 13.10 | 13.14 | 12.97 | 12.98 | 11.91 | 82,800 |
May 15, 2023 | 12.95 | 13.12 | 12.94 | 13.08 | 12.00 | 89,500 |
May 12, 2023 | 13.19 | 13.32 | 13.09 | 13.12 | 12.04 | 91,300 |
May 11, 2023 | 13.45 | 13.45 | 13.15 | 13.18 | 12.09 | 59,400 |
May 10, 2023 | 0.11 Dividend | |||||
May 10, 2023 | 13.57 | 13.61 | 13.43 | 13.45 | 12.34 | 90,600 |
May 9, 2023 | 13.82 | 13.82 | 13.60 | 13.62 | 12.39 | 100,300 |
May 8, 2023 | 14.06 | 14.06 | 13.80 | 13.81 | 12.57 | 99,600 |
May 5, 2023 | 13.72 | 13.95 | 13.72 | 13.93 | 12.68 | 35,200 |
May 4, 2023 | 13.90 | 13.91 | 13.61 | 13.62 | 12.39 | 87,700 |
May 3, 2023 | 14.15 | 14.28 | 13.95 | 13.96 | 12.70 | 73,800 |
May 2, 2023 | 14.46 | 14.47 | 14.12 | 14.15 | 12.88 | 105,200 |
May 1, 2023 | 14.52 | 14.54 | 14.31 | 14.46 | 13.16 | 121,100 |
Apr 28, 2023 | 14.52 | 14.69 | 14.40 | 14.45 | 13.15 | 110,600 |
Apr 27, 2023 | 14.43 | 14.43 | 14.20 | 14.40 | 13.10 | 61,500 |
Apr 26, 2023 | 14.20 | 14.36 | 14.14 | 14.34 | 13.05 | 62,800 |
Apr 25, 2023 | 14.21 | 14.25 | 14.08 | 14.09 | 12.82 | 32,700 |
Related Tickers
HPF John Hancock Preferred Income Fund II
16.40
-2.84%
PDT John Hancock Premium Dividend Fund
11.06
-1.43%
HPI John Hancock Preferred Income Fund
16.01
-2.05%
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.29
-1.43%
NPFD Nuveen Variable Rate Preferred & Income Fund
16.96
-0.91%
JPC Nuveen Preferred & Income Opportunities Fund
6.93
-1.42%
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.08
-1.04%
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.37
-0.89%
AFT Apollo Senior Floating Rate Fund Inc.
14.12
-1.05%
NIE Virtus Equity & Convertible Income Fund
21.62
-1.03%