Singapore markets open in 36 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,574.23 +713.15 (+1.17%) CMC Crypto 200
1,283.56 +17.42 (+1.38%)
John Hancock Preferred Income Fund II (HPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 17.34 | 17.32 | 16.86 | 17.24 | 17.24 | 28,886 |
| 26 Jun 2024 | 16.85 | 17.33 | 16.73 | 17.28 | 17.28 | 42,500 |
| 25 Jun 2024 | 16.89 | 16.98 | 16.84 | 16.90 | 16.90 | 17,000 |
| 24 Jun 2024 | 16.95 | 16.95 | 16.80 | 16.84 | 16.84 | 24,100 |
| 21 Jun 2024 | 16.96 | 17.08 | 16.85 | 16.89 | 16.89 | 17,300 |
| 20 Jun 2024 | 17.00 | 17.00 | 16.83 | 16.98 | 16.98 | 37,300 |
| 18 Jun 2024 | 17.03 | 17.09 | 17.00 | 17.04 | 17.04 | 35,700 |
| 17 Jun 2024 | 16.97 | 17.25 | 16.97 | 17.10 | 17.10 | 16,100 |
| 14 Jun 2024 | 17.16 | 17.20 | 17.02 | 17.03 | 17.03 | 26,500 |
| 13 Jun 2024 | 17.20 | 17.35 | 17.14 | 17.20 | 17.20 | 24,000 |
| 13 Jun 2024 | 0.124 Dividend | |||||
| 12 Jun 2024 | 17.40 | 17.50 | 17.31 | 17.45 | 17.33 | 30,900 |
| 11 Jun 2024 | 17.32 | 17.36 | 17.21 | 17.35 | 17.23 | 26,600 |
| 10 Jun 2024 | 17.40 | 17.40 | 17.30 | 17.32 | 17.20 | 29,500 |
| 07 Jun 2024 | 17.31 | 17.48 | 17.30 | 17.45 | 17.33 | 34,900 |
| 06 Jun 2024 | 17.68 | 17.68 | 17.50 | 17.52 | 17.40 | 23,200 |
| 05 Jun 2024 | 17.50 | 17.78 | 17.48 | 17.62 | 17.49 | 44,000 |
| 04 Jun 2024 | 17.52 | 17.56 | 17.36 | 17.47 | 17.35 | 37,900 |
| 03 Jun 2024 | 17.13 | 17.50 | 17.10 | 17.45 | 17.33 | 47,100 |
| 31 May 2024 | 16.83 | 17.15 | 16.82 | 17.09 | 16.97 | 48,600 |
| 30 May 2024 | 16.59 | 16.72 | 16.45 | 16.72 | 16.60 | 35,000 |
| 29 May 2024 | 16.63 | 16.63 | 16.45 | 16.53 | 16.41 | 44,800 |
| 28 May 2024 | 16.72 | 16.81 | 16.63 | 16.65 | 16.53 | 36,500 |
| 24 May 2024 | 16.64 | 16.72 | 16.59 | 16.66 | 16.54 | 43,600 |
| 23 May 2024 | 17.29 | 17.29 | 16.51 | 16.54 | 16.42 | 55,600 |
| 22 May 2024 | 17.30 | 17.35 | 17.18 | 17.22 | 17.10 | 20,900 |
| 21 May 2024 | 17.29 | 17.35 | 17.24 | 17.33 | 17.21 | 23,300 |
| 20 May 2024 | 17.14 | 17.30 | 17.14 | 17.20 | 17.08 | 20,800 |
| 17 May 2024 | 17.08 | 17.29 | 16.95 | 17.20 | 17.08 | 53,000 |
| 16 May 2024 | 17.12 | 17.18 | 17.00 | 17.02 | 16.90 | 26,200 |
| 15 May 2024 | 17.30 | 17.35 | 17.05 | 17.09 | 16.97 | 62,900 |
| 14 May 2024 | 17.28 | 17.28 | 17.13 | 17.17 | 17.05 | 23,000 |
| 13 May 2024 | 17.15 | 17.28 | 17.15 | 17.24 | 17.12 | 34,400 |
| 10 May 2024 | 17.22 | 17.22 | 16.86 | 17.16 | 17.04 | 33,200 |
| 10 May 2024 | 0.124 Dividend | |||||
| 09 May 2024 | 17.07 | 17.39 | 17.02 | 17.37 | 17.12 | 66,900 |
| 08 May 2024 | 17.09 | 17.35 | 16.99 | 17.15 | 16.91 | 104,000 |
| 07 May 2024 | 16.86 | 17.36 | 16.85 | 17.17 | 16.93 | 142,200 |
| 06 May 2024 | 16.66 | 16.83 | 16.63 | 16.79 | 16.55 | 32,100 |
| 03 May 2024 | 16.43 | 16.66 | 16.37 | 16.59 | 16.35 | 54,400 |
| 02 May 2024 | 16.50 | 16.64 | 16.36 | 16.37 | 16.14 | 34,800 |
| 01 May 2024 | 16.56 | 16.71 | 16.39 | 16.46 | 16.23 | 21,900 |
| 30 Apr 2024 | 16.52 | 16.67 | 16.49 | 16.54 | 16.31 | 37,000 |
| 29 Apr 2024 | 16.45 | 16.55 | 16.38 | 16.53 | 16.30 | 37,700 |
| 26 Apr 2024 | 16.38 | 16.57 | 16.31 | 16.36 | 16.13 | 43,500 |
| 25 Apr 2024 | 16.70 | 16.70 | 16.21 | 16.31 | 16.08 | 142,900 |
| 24 Apr 2024 | 16.64 | 16.94 | 16.52 | 16.88 | 16.64 | 76,700 |
| 23 Apr 2024 | 16.47 | 16.72 | 16.47 | 16.71 | 16.47 | 71,800 |
| 22 Apr 2024 | 16.30 | 16.47 | 16.28 | 16.46 | 16.23 | 62,300 |
| 19 Apr 2024 | 16.25 | 16.41 | 16.12 | 16.29 | 16.06 | 52,900 |
| 18 Apr 2024 | 16.31 | 16.33 | 16.08 | 16.25 | 16.02 | 108,300 |
| 17 Apr 2024 | 16.10 | 16.45 | 16.04 | 16.29 | 16.06 | 125,700 |
| 16 Apr 2024 | 15.48 | 16.03 | 15.39 | 16.01 | 15.78 | 200,300 |
| 15 Apr 2024 | 15.82 | 15.88 | 15.42 | 15.53 | 15.31 | 100,300 |
| 12 Apr 2024 | 15.89 | 16.00 | 15.73 | 15.81 | 15.59 | 35,400 |
| 11 Apr 2024 | 16.18 | 16.20 | 15.88 | 16.00 | 15.77 | 33,800 |
| 10 Apr 2024 | 16.17 | 16.26 | 16.01 | 16.11 | 15.88 | 44,900 |
| 10 Apr 2024 | 0.124 Dividend | |||||
| 09 Apr 2024 | 16.28 | 16.51 | 16.28 | 16.46 | 16.10 | 50,300 |
| 08 Apr 2024 | 16.28 | 16.37 | 16.24 | 16.24 | 15.89 | 35,700 |
| 05 Apr 2024 | 16.32 | 16.34 | 16.21 | 16.28 | 15.93 | 52,500 |
| 04 Apr 2024 | 16.46 | 16.48 | 16.36 | 16.37 | 16.02 | 54,300 |
| 03 Apr 2024 | 16.33 | 16.65 | 16.25 | 16.46 | 16.10 | 42,500 |
| 02 Apr 2024 | 16.45 | 16.49 | 16.35 | 16.39 | 16.04 | 64,000 |
| 01 Apr 2024 | 16.56 | 16.56 | 16.45 | 16.50 | 16.14 | 37,200 |
| 28 Mar 2024 | 16.61 | 16.72 | 16.53 | 16.53 | 16.17 | 65,900 |
| 27 Mar 2024 | 16.58 | 16.60 | 16.47 | 16.56 | 16.20 | 38,000 |
| 26 Mar 2024 | 16.36 | 16.60 | 16.35 | 16.54 | 16.18 | 69,200 |
| 25 Mar 2024 | 16.54 | 16.60 | 16.34 | 16.36 | 16.01 | 46,100 |
| 22 Mar 2024 | 16.66 | 16.70 | 16.51 | 16.53 | 16.17 | 55,500 |
| 21 Mar 2024 | 16.55 | 16.69 | 16.55 | 16.66 | 16.30 | 41,900 |
| 20 Mar 2024 | 16.38 | 16.55 | 16.29 | 16.55 | 16.19 | 41,500 |
| 19 Mar 2024 | 16.20 | 16.33 | 16.19 | 16.33 | 15.98 | 21,300 |
| 18 Mar 2024 | 16.15 | 16.24 | 16.15 | 16.20 | 15.85 | 38,600 |
| 15 Mar 2024 | 16.15 | 16.16 | 16.10 | 16.10 | 15.75 | 17,600 |
| 14 Mar 2024 | 16.18 | 16.24 | 16.05 | 16.12 | 15.77 | 38,500 |
| 13 Mar 2024 | 16.20 | 16.25 | 16.16 | 16.19 | 15.84 | 60,900 |
| 12 Mar 2024 | 16.41 | 16.41 | 16.20 | 16.21 | 15.86 | 39,100 |
| 11 Mar 2024 | 16.44 | 16.48 | 16.33 | 16.34 | 15.99 | 50,900 |
| 08 Mar 2024 | 16.33 | 16.46 | 16.27 | 16.42 | 16.06 | 26,600 |
| 08 Mar 2024 | 0.124 Dividend | |||||
| 07 Mar 2024 | 16.43 | 16.53 | 16.41 | 16.50 | 16.02 | 55,200 |
| 06 Mar 2024 | 16.58 | 16.68 | 16.44 | 16.47 | 15.99 | 56,000 |
| 05 Mar 2024 | 16.74 | 16.74 | 16.55 | 16.58 | 16.10 | 18,600 |
| 04 Mar 2024 | 16.55 | 16.80 | 16.55 | 16.75 | 16.26 | 34,900 |
| 01 Mar 2024 | 16.64 | 16.70 | 16.50 | 16.57 | 16.09 | 66,400 |
| 29 Feb 2024 | 16.47 | 16.65 | 16.46 | 16.65 | 16.17 | 32,500 |
| 28 Feb 2024 | 16.44 | 16.55 | 16.44 | 16.46 | 15.98 | 22,600 |
| 27 Feb 2024 | 16.35 | 16.49 | 16.33 | 16.44 | 15.96 | 39,300 |
| 26 Feb 2024 | 16.37 | 16.37 | 16.27 | 16.33 | 15.86 | 19,300 |
| 23 Feb 2024 | 16.33 | 16.37 | 16.22 | 16.31 | 15.84 | 53,100 |
| 22 Feb 2024 | 16.28 | 16.30 | 16.20 | 16.23 | 15.76 | 46,400 |
| 21 Feb 2024 | 16.16 | 16.27 | 16.16 | 16.19 | 15.72 | 20,100 |
| 20 Feb 2024 | 16.16 | 16.27 | 16.06 | 16.23 | 15.76 | 28,600 |
| 16 Feb 2024 | 16.09 | 16.20 | 16.08 | 16.16 | 15.69 | 40,100 |
| 15 Feb 2024 | 15.99 | 16.17 | 15.98 | 16.11 | 15.64 | 20,500 |
| 14 Feb 2024 | 16.05 | 16.10 | 15.97 | 16.06 | 15.59 | 30,900 |
| 13 Feb 2024 | 16.05 | 16.09 | 15.97 | 16.02 | 15.56 | 20,800 |
| 12 Feb 2024 | 16.10 | 16.23 | 16.01 | 16.18 | 15.71 | 23,900 |
| 09 Feb 2024 | 16.04 | 16.15 | 16.00 | 16.08 | 15.61 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.