John Hancock Pfd Income Fund II Historical Stock Prices

HPF 
$20.59
*  
0.09
0.44%
Get HPF Alerts
*Delayed - data as of Nov. 24, 2014 12:56 ET  -  Find a broker to begin trading HPF now
Exchange: NYSE

Community Rating:
View:    HPF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:56  20.53  20.61  20.4901  20.59 32,757
11/21/2014 20.64 20.64 20.48 20.5 50,541
11/20/2014 20.4 20.51 20.36 20.51 47,649
11/19/2014 20.42 20.42 20.34 20.4 43,553
11/18/2014 20.35 20.41 20.35 20.4 82,570
11/17/2014 20.44 20.44 20.37 20.4 39,348
11/14/2014 20.37 20.39 20.3215 20.38 28,396
11/13/2014 20.48 20.4899 20.31 20.32 34,383
11/12/2014 20.43 20.48 20.4099 20.47 18,062
11/11/2014 20.43 20.45 20.37 20.45 24,195
11/10/2014 20.42 20.449 20.38 20.39 27,912
11/07/2014 20.45 20.55 20.45 20.53 52,256
11/06/2014 20.52 20.52 20.43 20.44 34,612
11/05/2014 20.53 20.58 20.47 20.47 26,370
11/04/2014 20.55 20.5601 20.46 20.48 39,076
11/03/2014 20.46 20.52 20.39 20.51 31,247
10/31/2014 20.46 20.4699 20.38 20.39 25,103
10/30/2014 20.31 20.37 20.3 20.34 43,648
10/29/2014 20.27 20.36 20.2192 20.29 18,787
10/28/2014 20.35 20.4 20.248 20.29 52,040
10/27/2014 20.27 20.3 20.21 20.26 22,163
10/24/2014 20.27 20.3 20.23 20.26 13,163
10/23/2014 20.3 20.31 20.2 20.21 25,551
10/22/2014 20.13 20.23 20.13 20.2 35,465
10/21/2014 20 20.18 19.9301 20.13 31,056
10/20/2014 19.92 19.99 19.885 19.9247 23,486
10/17/2014 19.93 19.99 19.762 19.88 53,703
10/16/2014 19.53 19.86 19.51 19.83 15,325
10/15/2014 19.64 19.67 19.37 19.59 107,966
10/14/2014 19.61 19.86 19.6 19.75 78,554
10/13/2014 19.58 19.7 19.54 19.54 49,156
10/10/2014 19.93 19.93 19.5 19.549 74,558
10/09/2014 19.97 20.014 19.84 19.88 62,536
10/08/2014 20.13 20.18 20.04 20.13 38,579
10/07/2014 20.07 20.16 20.0213 20.15 17,335
10/06/2014 20.07 20.08 20.01 20.07 29,242
10/03/2014 19.97 20.06 19.92 20.01 35,399
10/02/2014 20.03 20.06 19.82 19.9248 49,281
10/01/2014 20.08 20.12 19.95 19.9769 26,751
09/30/2014 19.82 20.04 19.82 20.03 35,486
09/29/2014 19.83 19.88 19.79 19.82 23,256
09/26/2014 19.8 19.95 19.8 19.88 36,483
09/25/2014 19.96 20.04 19.85 19.87 32,586
09/24/2014 19.91 19.97 19.83 19.92 37,860
09/23/2014 19.94 19.94 19.84 19.87 33,942
09/22/2014 20.02 20.0392 19.88 19.9 21,712
09/19/2014 20.15 20.15 20.05 20.06 44,554
09/18/2014 20.13 20.13 20.01 20.06 24,825
09/17/2014 20.03 20.05 19.97 20.05 27,053
09/16/2014 19.87 19.97 19.8425 19.97 26,908
09/15/2014 19.93 19.94 19.81 19.83 44,286
09/12/2014 20.05 20.0563 19.9 19.93 32,457
09/11/2014 20.17 20.18 20.11 20.11 31,029
09/10/2014 20.14 20.21 20.13 20.16 48,968
09/09/2014 20.2 20.26 20.2 20.26 35,476
09/08/2014 20.28 20.28 20.21 20.22 39,122
09/05/2014 20.24 20.31 20.15 20.24 42,874
09/04/2014 20.27 20.33 20.12 20.18 45,110
09/03/2014 20.29 20.36 20.2 20.27 91,563
09/02/2014 20.34 20.35 20.26 20.26 39,519
08/29/2014 20.27 20.35 20.256 20.32 57,350
08/28/2014 20.22 20.23 20.16 20.2 36,626
08/27/2014 20.26 20.3181 20.21 20.22 95,689
08/26/2014 20.3 20.34 20.26 20.31 43,553
08/25/2014 20.32 20.32 20.17 20.26 28,682
08/22/2014 20.2 20.26 20.2 20.23 27,463
08/21/2014 20.29 20.32 20.26 20.26 26,767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?