John Hancock Pfd Income Fund II Historical Stock Prices

HPF 
$20.0299
*  
0.2099
1.06%
Get HPF Alerts
*Delayed - data as of Sep. 30, 2014 15:00 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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:00  20  20.04  19.82  20.0299 24,695
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
08/20/2014 20.28 20.31 20.2501 20.26 11,312
08/19/2014 20.34 20.34 20.27 20.27 23,548
08/18/2014 20.32 20.33 20.26 20.27 24,259
08/15/2014 20.29 20.3 20.16 20.21 12,091
08/14/2014 20.26 20.27 20.22 20.24 24,756
08/13/2014 20.07 20.19 20.0436 20.15 23,295
08/12/2014 20 20.05 19.9789 20.0443 30,216
08/11/2014 19.89 20.02 19.89 20.02 28,840
08/08/2014 19.87 19.89 19.84 19.88 33,181
08/07/2014 19.7 19.81 19.66 19.79 38,326
08/06/2014 19.69 19.84 19.62 19.74 71,379
08/05/2014 19.95 20 19.68 19.68 58,913
08/04/2014 20.06 20.09 19.92 19.98 49,985
08/01/2014 20.25 20.25 19.87 20.08 87,522
07/31/2014 20.4 20.46 20.14 20.15 64,001
07/30/2014 20.56 20.57 20.4201 20.46 44,720
07/29/2014 20.42 20.51 20.42 20.5 25,053
07/28/2014 20.44 20.51 20.39 20.49 27,993
07/25/2014 20.3 20.4 20.3 20.4 46,641
07/24/2014 20.36 20.36 20.29 20.31 26,823
07/23/2014 20.28 20.34 20.27 20.32 65,550
07/22/2014 20.38 20.38 20.26 20.3 27,458
07/21/2014 20.37 20.45 20.26 20.3 54,015
07/18/2014 20.23 20.3768 20.23 20.33 25,739
07/17/2014 20.41 20.4699 20.22 20.24 56,536
07/16/2014 20.41 20.41 20.36 20.41 27,315
07/15/2014 20.42 20.48 20.38 20.41 74,500
07/14/2014 20.41 20.535 20.41 20.46 18,965
07/11/2014 20.45 20.459 20.36 20.459 23,539
07/10/2014 20.37 20.4199 20.36 20.36 31,123
07/09/2014 20.31 20.39 20.29 20.36 33,894
07/08/2014 20.38 20.47 20.37 20.42 47,645
07/07/2014 20.29 20.42 20.29 20.31 35,989
07/03/2014 20.45 20.5 20.25 20.26 48,759
07/02/2014 20.62 20.6427 20.46 20.48 64,620
07/01/2014 20.75 20.75 20.62 20.63 80,554
06/30/2014 20.62 20.71 20.59 20.69 55,913
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?