Quantcast

John Hancock Preferred Income Fund Common Shares of Beneficial Interest Historical Stock Prices

HPI 
$22.395
*  
0.315
1.39%
Get HPI Alerts
*Delayed - data as of Apr. 22, 2019 15:10 ET  -  Find a broker to begin trading HPI now
Exchange:NYSE

Community Rating:
View:    HPI 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
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 18-JAN-2019 TO 18-APR-2019

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.
15:10 22.60 22.64 22.3723 22.395 125,197
04/18/2019 22.99 22.99 22.69 22.71 91,120
04/17/2019 23.05 23.09 22.91 22.97 78,109
04/16/2019 23.04 23.12 22.9862 23.11 99,887
04/15/2019 22.95 23.04 22.87 23.01 77,060
04/12/2019 23.16 23.16 22.9 23.05 57,703
04/11/2019 23.05 23.1761 22.95 23.07 67,455
04/10/2019 22.93 23.1 22.886 23.07 95,195
04/09/2019 23.02 23.1 22.9 23.01 67,378
04/08/2019 22.99 23.1 22.95 23.09 71,984
04/05/2019 22.98 22.99 22.92 22.97 38,613
04/04/2019 23.04 23.22 22.82 22.87 150,774
04/03/2019 22.83 22.97 22.75 22.94 56,816
04/02/2019 22.71 22.89 22.61 22.83 62,039
04/01/2019 22.86 23.0001 22.61 22.66 203,644
03/29/2019 22.7 22.78 22.61 22.67 85,989
03/28/2019 22.45 22.62 22.44 22.62 62,746
03/27/2019 22.41 22.49 22.33 22.42 106,363
03/26/2019 22.3 22.41 22.2342 22.37 97,735
03/25/2019 22.31 22.38 22.17 22.25 181,228
03/22/2019 22.32 22.4 22.1 22.26 190,511
03/21/2019 22.4 22.45 22.15 22.15 230,118
03/20/2019 22.33 22.4 22.2 22.37 223,373
03/19/2019 22.25 22.37 22.2 22.29 85,497
03/18/2019 22.15 22.25 22.1 22.24 68,068
03/15/2019 22.25 22.3016 22.11 22.17 83,196
03/14/2019 22.23 22.48 22.11 22.2 343,804
03/13/2019 21.77 21.94 21.76 21.94 31,460
03/12/2019 21.9 21.95 21.75 21.82 34,607
03/11/2019 21.76 21.93 21.73 21.89 48,648
03/08/2019 21.66 21.81 21.54 21.75 44,037
03/07/2019 21.8 21.9181 21.77 21.85 26,174
03/06/2019 21.9 21.9 21.7486 21.88 34,102
03/05/2019 21.72 21.83 21.6772 21.77 27,729
03/04/2019 21.78 21.8507 21.59 21.73 38,781
03/01/2019 21.8 21.8 21.67 21.73 32,823
02/28/2019 21.62 21.8 21.5304 21.72 66,497
02/27/2019 21.46 21.57 21.4248 21.57 28,294
02/26/2019 21.41 21.49 21.32 21.49 55,118
02/25/2019 21.23 21.39 21.14 21.38 48,221
02/22/2019 21.23 21.29 21.15 21.2 47,382
02/21/2019 21.31 21.51 21 21.12 90,307
02/20/2019 21.35 21.42 21.29 21.38 45,644
02/19/2019 21.16 21.42 21.16 21.365 44,943
02/15/2019 21.13 21.28 21.09 21.16 54,709
02/14/2019 21.03 21.21 21.02 21.11 37,844
02/13/2019 21.09 21.1955 20.86 20.98 81,483
02/12/2019 21.06 21.1657 21.06 21.12 34,585
02/11/2019 21.1 21.16 21.06 21.06 30,206
02/08/2019 20.87 21.1 20.87 21.06 36,612
02/07/2019 21.29 21.2999 21.1 21.21 73,425
02/06/2019 21.27 21.3061 21.21 21.26 26,348
02/05/2019 21.15 21.29 20.9801 21.21 40,651
02/04/2019 21.27 21.3019 21.08 21.11 40,719
02/01/2019 21.11 21.29 21.11 21.23 49,338
01/31/2019 21.03 21.2401 20.9881 21.1 66,588
01/30/2019 20.75 20.96 20.73 20.96 47,734
01/29/2019 20.48 20.84 20.48 20.75 46,653
01/28/2019 20.31 20.66 20.31 20.52 59,173
01/25/2019 20.25 20.68 20.25 20.57 58,348
01/24/2019 20.21 20.4 20.2 20.2 32,853
01/23/2019 20.23 20.27 20.17 20.2 37,113
01/22/2019 20.12 20.19 20.0528 20.18 39,386
01/18/2019 20.14 20.2299 20.07 20.17 32,615
*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