Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Preferred Income Fund III (NY: HPS )

15.56 +0.30 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.844 5.860 5.814 5.814 106,580 -0.01(-0.11%)
May 29, 2008 5.869 5.872 5.820 5.820 154,414 -0.04(-0.69%)
May 28, 2008 5.804 5.875 5.804 5.860 160,555 +0.06(+0.96%)
May 27, 2008 5.758 5.804 5.751 5.804 206,954 +0.06(+1.02%)
May 26, 2008 5.733 5.780 5.721 5.746 0 +0.00(+0.00%)
May 23, 2008 5.733 5.780 5.721 5.746 77,695 -0.02(-0.32%)
May 22, 2008 5.783 5.804 5.749 5.764 103,119 +0.02(+0.38%)
May 21, 2008 5.752 5.789 5.705 5.742 174,347 +0.01(+0.11%)
May 20, 2008 5.736 5.749 5.724 5.736 82,058 -0.01(-0.11%)
May 19, 2008 5.746 5.780 5.742 5.742 127,515 -0.03(-0.48%)
May 16, 2008 5.724 5.770 5.724 5.770 112,976 +0.02(+0.38%)
May 15, 2008 5.755 5.764 5.721 5.749 69,549 -0.00(-0.05%)
May 14, 2008 5.752 5.767 5.724 5.752 138,368 +0.03(+0.59%)
May 13, 2008 5.733 5.736 5.704 5.718 105,425 -0.00(-0.05%)
May 12, 2008 5.767 5.789 5.721 5.721 109,720 -0.05(-0.80%)
May 09, 2008 5.739 5.798 5.739 5.767 205,056 -0.03(-0.59%)
May 08, 2008 5.767 5.804 5.761 5.801 168,581 +0.03(+0.59%)
May 07, 2008 5.718 5.767 5.718 5.767 123,004 +0.01(+0.11%)
May 06, 2008 5.752 5.773 5.727 5.761 114,250 -0.01(-0.21%)
May 05, 2008 5.869 5.869 5.770 5.773 127,619 -0.05(-0.90%)
May 02, 2008 5.807 5.857 5.804 5.826 164,539 +0.04(+0.64%)
May 01, 2008 5.814 5.826 5.773 5.789 240,996 -0.02(-0.27%)
Apr 30, 2008 5.752 5.807 5.742 5.804 124,705 +0.06(+1.08%)
Apr 29, 2008 5.783 5.783 5.721 5.742 98,055 -0.01(-0.16%)
Apr 28, 2008 5.693 5.780 5.693 5.752 187,771 +0.05(+0.92%)
Apr 25, 2008 5.656 5.702 5.643 5.699 181,484 +0.04(+0.71%)
Apr 24, 2008 5.619 5.659 5.603 5.659 149,948 +0.02(+0.33%)
Apr 23, 2008 5.566 5.665 5.566 5.640 177,170 +0.06(+1.11%)
Apr 22, 2008 5.603 5.603 5.569 5.579 246,804 -0.04(-0.66%)
Apr 21, 2008 5.650 5.668 5.609 5.616 182,535 -0.06(-1.09%)
Apr 18, 2008 5.653 5.693 5.650 5.678 218,049 +0.05(+0.82%)
Apr 17, 2008 5.529 5.647 5.529 5.631 126,927 +0.07(+1.22%)
Apr 16, 2008 5.489 5.572 5.489 5.563 97,580 +0.05(+0.95%)
Apr 15, 2008 5.446 5.514 5.424 5.511 159,889 +0.03(+0.62%)
Apr 14, 2008 5.442 5.486 5.442 5.477 71,955 -0.01(-0.17%)
Apr 11, 2008 5.535 5.535 5.473 5.486 144,577 -0.07(-1.28%)
Apr 10, 2008 5.535 5.579 5.507 5.557 133,346 -0.01(-0.17%)
Apr 09, 2008 5.563 5.588 5.548 5.566 97,661 +0.00(+0.06%)
Apr 08, 2008 5.560 5.582 5.541 5.563 120,944 -0.04(-0.66%)
Apr 07, 2008 5.579 5.628 5.579 5.600 133,233 +0.03(+0.50%)
Apr 04, 2008 5.538 5.585 5.538 5.572 117,303 +0.02(+0.28%)
Apr 03, 2008 5.579 5.609 5.523 5.557 152,959 -0.05(-0.88%)
Apr 02, 2008 5.504 5.619 5.504 5.606 82,138 +0.07(+1.28%)
Apr 01, 2008 5.344 5.551 5.344 5.535 224,103 +0.21(+3.95%)
Mar 31, 2008 5.390 5.390 5.288 5.325 194,998 -0.04(-0.81%)
Mar 28, 2008 5.442 5.442 5.337 5.368 143,904 -0.06(-1.08%)
Mar 27, 2008 5.563 5.609 5.418 5.427 304,301 -0.14(-2.45%)
Mar 26, 2008 5.566 5.582 5.523 5.563 115,447 +0.01(+0.11%)
Mar 25, 2008 5.529 5.575 5.529 5.557 151,665 +0.00(+0.00%)
Mar 24, 2008 5.393 5.566 5.393 5.557 193,705 +0.13(+2.39%)
Mar 21, 2008 5.285 5.427 5.248 5.427 306,979 +0.00(+0.00%)
Mar 20, 2008 5.285 5.427 5.248 5.427 306,979 +0.12(+2.33%)
Mar 19, 2008 5.204 5.350 5.204 5.303 138,407 +0.09(+1.72%)
Mar 18, 2008 5.102 5.220 5.102 5.214 283,928 +0.02(+0.36%)
Mar 17, 2008 5.279 5.279 5.133 5.195 290,396 -0.18(-3.39%)
Mar 14, 2008 5.442 5.470 5.325 5.378 236,068 -0.10(-1.75%)
Mar 13, 2008 5.520 5.523 5.427 5.473 208,904 -0.08(-1.50%)
Mar 12, 2008 5.585 5.628 5.557 5.557 183,680 -0.05(-0.88%)
Mar 11, 2008 5.690 5.724 5.597 5.606 210,941 -0.06(-1.09%)
Mar 10, 2008 5.724 5.724 5.634 5.668 119,651 -0.11(-1.98%)
Mar 07, 2008 5.783 5.783 5.727 5.783 131,939 -0.01(-0.21%)
Mar 06, 2008 5.844 5.863 5.770 5.795 119,004 -0.10(-1.63%)
Mar 05, 2008 5.879 5.903 5.854 5.891 112,860 +0.01(+0.16%)
Mar 04, 2008 5.906 6.036 5.860 5.882 130,646 -0.15(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.