Quantcast

John Hancock Financial Opportunities Fund Common Stock Historical Stock Prices

BTO 
$29.87
*  
0.88
2.86%
Get BTO Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BTO now
Exchange:NYSE

Community Rating:
View:    BTO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.51 30.95 29.785 29.87 100,449
12/14/2018 30.75 30.95 29.785 29.87 100,449
12/13/2018 31.4 31.7524 30.75 30.75 70,353
12/12/2018 31.95 32.2854 31.3 31.41 84,014
12/11/2018 32.47 33.1499 32.21 32.39 93,444
12/10/2018 33.51 33.6069 32 32.31 110,643
12/07/2018 34.16 34.3468 33.51 33.7 51,580
12/06/2018 34.15 34.5971 33.51 34.11 104,104
12/04/2018 37.4 37.4 34.65 34.84 75,208
12/03/2018 38.02 38.2004 37.27 37.27 39,280
11/30/2018 37.03 37.6684 36.84 37.63 40,429
11/29/2018 36.88 37.0981 36.5563 37.03 35,810
11/28/2018 35.9 36.83 35.5439 36.83 58,178
11/27/2018 35.73 36.03 35.54 35.85 50,027
11/26/2018 35.24 36.08 35.24 35.51 35,353
11/23/2018 34.75 35.6727 34.56 35.04 16,789
11/21/2018 34.63 34.96 34.3401 34.84 30,429
11/20/2018 34.76 34.98 34.3 34.3 49,032
11/19/2018 35.81 35.81 34.88 35.06 40,126
11/16/2018 36.08 36.1847 35.461 35.7347 39,209
11/15/2018 34.45 36.41 34.04 36.41 58,230
11/14/2018 35.75 35.75 34.6766 34.76 39,018
11/13/2018 35.4 35.8699 35.37 35.45 41,340
11/12/2018 35.71 35.71 35.25 35.33 28,960
11/09/2018 36 36.28 35.6 35.6 28,408
11/08/2018 35.73 36.53 35.73 36.05 42,959
11/07/2018 35.33 35.88 34.99 35.7 59,955
11/06/2018 34.86 35.42 34.86 35.19 26,139
11/05/2018 34.89 35.3785 34.8 34.86 44,625
11/02/2018 35 35.4866 34.79 34.94 37,203
11/01/2018 34.36 34.895 34.35 34.85 27,587
10/31/2018 34.09 34.4782 34 34.33 59,220
10/30/2018 33.22 33.74 33.0001 33.74 44,746
10/29/2018 33.05 33.4391 32.96 33 96,527
10/26/2018 33.33 33.33 32.5904 32.75 62,062
10/25/2018 32.64 33.4199 32.64 33.36 80,494
10/24/2018 33.45 33.45 32.03 32.25 117,705
10/23/2018 33.26 33.619 33.033 33.24 67,327
10/22/2018 34.59 34.62 33.5917 33.6 37,071
10/19/2018 34.7 35.07 34.53 34.59 33,585
10/18/2018 35.15 35.5287 34.4356 34.61 43,357
10/17/2018 34.85 35.65 34.69 35.21 44,797
10/16/2018 34.18 35.01 34.18 34.94 79,356
10/15/2018 34.11 34.46 34.11 34.26 33,088
10/12/2018 34.91 34.91 33.56 33.99 100,857
10/11/2018 35.58 35.6645 34.1452 34.37 92,540
10/10/2018 36.54 37.25 35.88 35.95 50,047
10/09/2018 36.4 36.9043 36.1485 36.55 51,322
10/08/2018 35.89 36.4544 35.89 36.39 47,364
10/05/2018 36.79 36.86 35.9 35.9 59,755
10/04/2018 36.92 37.2845 36.57 36.72 59,819
10/03/2018 36.61 37.1395 36.56 36.845 39,274
10/02/2018 37.01 37.01 36.5 36.5 41,139
10/01/2018 37.37 37.37 36.7 37.13 62,877
09/28/2018 36.69 37.35 36.6 37 60,910
09/27/2018 37.13 37.37 36.5 36.88 59,581
09/26/2018 37.49 37.6448 37.0001 37.2 57,612
09/25/2018 37.58 37.9594 37.36 37.59 32,259
09/24/2018 37.96 38.0599 37.35 37.35 42,392
09/21/2018 38.13 38.17 37.79 37.91 47,046
09/20/2018 37.84 38.6045 37.8309 38 48,702
09/19/2018 36.91 37.56 36.91 37.56 48,379
09/18/2018 37.35 37.382 36.9 36.9 58,917
09/17/2018 37.46 37.5432 37.1728 37.28 27,078
09/14/2018 37.41 37.655 37.25 37.35 52,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio