John Hancock Financial Opportunities Fund Common Stockのデータ

John Hancock Financial Opportunities Fund Common Stockの基本情報

名前 John Hancock Financial Opportunities Fund Common Stock
ティッカー BTO
United States
上場年 1994.0
セクター nan

John Hancock Financial Opportunities Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.71 33.96 34.0 34.39 102200.0 34.39
2021-02-12 34.0 33.37 33.72 33.83 48000.0 33.83
2021-02-11 33.93 33.01 33.84 33.59 45900.0 33.59
2021-02-10 34.07 33.08 34.0 33.65 88500.0 33.65
2021-02-09 34.05 33.7 33.91 33.95 71200.0 33.95
2021-02-08 33.88 33.48 33.7 33.88 70800.0 33.88
2021-02-05 33.7 33.1 33.37 33.31 74800.0 33.31
2021-02-04 33.45 32.13 32.47 33.2 59600.0 33.2
2021-02-03 32.47 31.9 32.25 32.44 44900.0 32.44
2021-02-02 32.33 31.54 31.79 32.29 43300.0 32.29
2021-02-01 31.53 30.78 31.02 31.35 24400.0 31.35
2021-01-29 31.83 30.44 31.57 30.78 46900.0 30.78
2021-01-28 31.65 31.09 31.11 31.5 39800.0 31.5
2021-01-27 31.25 30.7 31.23 31.01 61100.0 31.01
2021-01-26 32.32 31.79 32.32 31.91 44300.0 31.91
2021-01-25 32.96 31.87 32.96 32.37 65400.0 32.37
2021-01-22 32.97 32.14 32.14 32.97 73800.0 32.97
2021-01-21 33.3 31.72 32.99 32.31 77800.0 32.31
2021-01-20 33.99 32.83 33.64 32.98 52900.0 32.98
2021-01-19 33.93 33.28 33.67 33.86 48400.0 33.86
2021-01-15 34.0 33.0 34.0 33.67 68800.0 33.67
2021-01-14 34.2 33.3 33.55 34.16 111900.0 34.16
2021-01-13 33.77 33.01 33.47 33.28 63900.0 33.28
2021-01-12 33.99 33.1 33.32 33.47 95500.0 33.47
2021-01-11 32.96 31.63 31.74 32.87 86600.0 32.87
2021-01-08 32.84 31.51 32.84 32.31 65100.0 32.31
2021-01-07 32.96 32.11 32.11 32.57 84400.0 32.57
2021-01-06 32.1 30.54 30.6 31.5 127600.0 31.5
2021-01-05 29.88 29.27 29.27 29.56 69400.0 29.56
2021-01-04 30.6 29.06 30.33 29.41 93900.0 29.41
2020-12-31 31.19 30.28 30.59 30.35 87300.0 30.35
2020-12-30 30.45 30.04 30.11 30.38 120800.0 30.38
2020-12-29 31.17 30.04 31.17 30.1 90900.0 30.1
2020-12-28 31.15 30.71 30.77 30.78 55300.0 30.78
2020-12-24 31.27 30.39 31.17 30.65 44600.0 30.65
2020-12-23 31.39 29.53 29.58 30.93 142500.0 30.93
2020-12-22 30.15 29.49 29.77 29.77 75500.0 29.77
2020-12-21 29.58 28.48 28.96 29.58 91600.0 29.58
2020-12-18 29.88 28.76 29.88 29.01 52200.0 29.01
2020-12-17 30.36 29.66 30.36 29.77 58800.0 29.77
2020-12-16 30.18 29.45 29.86 29.87 66000.0 29.87
2020-12-15 29.98 29.09 29.22 29.65 58700.0 29.65
2020-12-14 30.0 29.0 30.0 29.0 59400.0 29.0
2020-12-11 29.98 28.98 28.98 29.73 37600.0 29.73
2020-12-10 29.9 28.91 29.34 29.22 47300.0 29.22
2020-12-09 30.49 29.79 30.06 30.17 50400.0 29.62
2020-12-08 30.74 29.45 29.87 29.45 77600.0 28.91
2020-12-07 29.98 29.52 29.74 29.88 40300.0 29.34
2020-12-04 30.0 29.34 29.5 29.83 70200.0 29.29
2020-12-03 29.81 29.14 29.37 29.33 68000.0 28.8
2020-12-02 29.6 29.01 29.26 29.27 109300.0 28.74
2020-12-01 29.27 28.65 28.65 29.21 85500.0 28.68
2020-11-30 29.3 28.05 28.45 28.65 171300.0 28.13
2020-11-27 28.68 28.09 28.36 28.66 119900.0 28.14
2020-11-25 28.73 27.92 28.39 28.38 140400.0 27.86
2020-11-24 28.82 27.63 27.63 28.59 103400.0 28.07
2020-11-23 27.46 26.88 27.26 27.14 55400.0 26.65
2020-11-20 27.1 26.6 27.1 26.86 37900.0 26.37
2020-11-19 27.03 26.54 26.92 27.03 47000.0 26.54
2020-11-18 27.69 26.83 27.44 26.88 88800.0 26.39
2020-11-17 27.44 26.12 26.56 27.33 91800.0 26.83
2020-11-16 27.27 26.5 26.5 27.01 110000.0 26.52
2020-11-13 26.16 25.44 25.53 25.95 41300.0 25.48
2020-11-12 25.95 24.93 25.95 25.4 73300.0 24.94
2020-11-11 26.69 25.46 26.69 26.07 129200.0 25.59
2020-11-10 26.48 25.56 25.9 26.28 110900.0 25.8
2020-11-09 26.49 24.24 24.24 25.59 270100.0 25.12
2020-11-06 23.7 22.96 23.7 23.11 31900.0 22.69
2020-11-05 23.63 22.79 22.79 23.54 47100.0 23.11
2020-11-04 23.16 22.25 22.98 22.7 59700.0 22.29
2020-11-03 23.58 23.06 23.32 23.35 69900.0 22.92
2020-11-02 23.26 22.21 22.72 22.81 65300.0 22.39
2020-10-30 22.64 21.86 22.19 22.22 66000.0 21.81
2020-10-29 22.48 21.57 21.69 22.32 59100.0 21.91
2020-10-28 22.42 21.75 22.06 21.83 96100.0 21.43
2020-10-27 23.55 22.6 23.51 22.64 75900.0 22.23
2020-10-26 23.78 23.2 23.78 23.47 48400.0 23.04
2020-10-23 24.3 23.75 23.94 24.01 60600.0 23.57
2020-10-22 23.82 22.71 22.71 23.69 56400.0 23.26
2020-10-21 22.96 22.6 22.77 22.72 48700.0 22.31
2020-10-20 23.15 22.33 22.33 22.7 41700.0 22.29
2020-10-19 22.93 22.24 22.65 22.24 62700.0 21.83
2020-10-16 22.95 22.36 22.86 22.67 47200.0 22.26
2020-10-15 22.76 22.17 22.17 22.71 75600.0 22.3
2020-10-14 23.18 22.47 22.91 22.58 47400.0 22.17
2020-10-13 23.6 22.88 23.6 22.92 65300.0 22.5
2020-10-12 23.75 23.34 23.36 23.63 34900.0 23.2
2020-10-09 23.8 23.23 23.8 23.34 51100.0 22.91
2020-10-08 23.72 23.27 23.27 23.68 83400.0 23.25
2020-10-07 23.56 22.85 22.85 23.23 57600.0 22.81
2020-10-06 23.49 22.52 22.6 22.62 73300.0 22.21
2020-10-05 22.52 21.74 21.94 22.44 72200.0 22.03
2020-10-02 21.92 20.84 20.84 21.75 70100.0 21.35
2020-10-01 21.65 20.93 21.54 21.23 127900.0 20.84
2020-09-30 21.69 21.19 21.39 21.43 95600.0 21.04
2020-09-29 21.19 20.43 21.17 21.08 84200.0 20.7
2020-09-28 21.33 20.55 20.76 21.15 64400.0 20.76
2020-09-25 20.42 19.89 19.89 20.34 40800.0 19.97
2020-09-24 20.55 19.69 20.18 20.11 100000.0 19.74
2020-09-23 20.94 19.97 20.52 19.98 62000.0 19.62
2020-09-22 21.22 20.26 20.99 20.43 91700.0 20.06
2020-09-21 21.82 20.77 21.51 20.92 108000.0 20.54
2020-09-18 22.37 22.0 22.37 22.08 48700.0 21.68
2020-09-17 22.5 22.08 22.11 22.42 63900.0 22.01
2020-09-16 22.81 22.24 22.48 22.57 54700.0 22.16
2020-09-15 22.73 22.35 22.73 22.35 57400.0 21.94
2020-09-14 22.85 22.2 22.2 22.53 59200.0 22.12
2020-09-11 22.2 21.62 22.05 22.2 38900.0 21.8
2020-09-10 22.92 22.0 22.55 22.1 57400.0 21.7
2020-09-09 23.31 22.85 23.14 22.95 70900.0 21.99
2020-09-08 23.43 22.75 23.43 23.08 106500.0 22.12
2020-09-04 24.12 23.28 23.75 23.61 108700.0 22.62
2020-09-03 24.5 23.35 24.08 23.75 66100.0 22.76
2020-09-02 24.1 23.15 23.58 23.92 101100.0 22.92
2020-09-01 23.62 23.0 23.01 23.45 42600.0 22.47
2020-08-31 23.46 23.02 23.22 23.02 98300.0 22.06
2020-08-28 23.54 23.12 23.4 23.46 71200.0 22.48
2020-08-27 23.3 22.66 22.73 23.13 82400.0 22.16
2020-08-26 23.18 22.55 22.92 22.55 66600.0 21.61
2020-08-25 23.5 22.77 23.22 22.99 50200.0 22.03
2020-08-24 23.08 22.14 22.32 23.0 56400.0 22.04
2020-08-21 22.45 21.85 22.36 22.11 106300.0 21.19
2020-08-20 22.68 22.03 22.31 22.65 49700.0 21.7
2020-08-19 22.83 22.1 22.25 22.56 62700.0 21.62
2020-08-18 23.1 22.32 23.1 22.34 70200.0 21.41
2020-08-17 23.95 23.16 23.82 23.2 74200.0 22.23
2020-08-14 24.03 23.06 23.11 23.77 83800.0 22.78
2020-08-13 23.93 23.27 23.69 23.48 57700.0 22.5
2020-08-12 24.78 23.14 24.78 23.81 99700.0 22.82
2020-08-11 24.54 23.4 23.4 24.1 189600.0 23.09
2020-08-10 23.26 22.62 22.62 22.92 66400.0 21.96
2020-08-07 22.55 21.16 21.34 22.55 75000.0 21.61
2020-08-06 21.67 21.24 21.25 21.54 72300.0 20.64
2020-08-05 21.49 21.0 21.1 21.24 115000.0 20.35
2020-08-04 21.41 21.0 21.41 21.08 61500.0 20.2
2020-08-03 21.49 20.89 21.16 21.36 76300.0 20.47
2020-07-31 21.24 20.48 20.96 21.15 139100.0 20.27
2020-07-30 21.67 20.54 21.12 21.16 81300.0 20.28
2020-07-29 21.7 20.8 20.84 21.67 91300.0 20.77
2020-07-28 21.24 20.83 20.84 20.98 108100.0 20.1
2020-07-27 21.35 20.7 21.35 20.83 128900.0 19.96
2020-07-24 21.25 20.63 20.96 21.25 142300.0 20.36
2020-07-23 20.98 20.28 20.31 20.98 130600.0 20.1
2020-07-22 21.16 20.11 20.82 20.54 95600.0 19.68
2020-07-21 21.71 20.5 20.5 20.74 120200.0 19.87
2020-07-20 20.51 20.22 20.37 20.4 70300.0 19.55
2020-07-17 20.99 20.25 20.46 20.54 57500.0 19.68
2020-07-16 21.37 20.42 20.42 20.68 63000.0 19.82
2020-07-15 21.23 20.5 20.83 20.89 139700.0 20.02
2020-07-14 20.93 19.58 20.86 19.76 240100.0 18.93
2020-07-13 23.98 21.05 22.19 21.19 114200.0 20.31
2020-07-10 21.75 19.95 19.95 21.55 74000.0 20.65
2020-07-09 21.78 20.05 21.28 20.1 119800.0 19.26
2020-07-08 21.84 21.0 21.25 21.5 52000.0 20.6
2020-07-07 22.16 21.3 22.15 21.43 72000.0 20.54
2020-07-06 23.08 22.09 22.64 22.37 39300.0 21.44
2020-07-02 23.24 22.06 22.85 22.09 39100.0 21.17
2020-07-01 23.21 22.16 23.21 22.26 90200.0 21.33
2020-06-30 23.17 22.34 22.65 22.95 86400.0 21.99
2020-06-29 22.64 21.48 21.8 22.34 73500.0 21.41
2020-06-26 22.91 21.38 22.91 21.43 84100.0 20.54
2020-06-25 23.11 22.0 22.0 23.11 47700.0 22.14
2020-06-24 23.05 21.84 23.04 22.26 139800.0 21.33
2020-06-23 24.6 23.29 24.33 23.4 118900.0 22.42
2020-06-22 24.22 23.35 23.85 24.01 38600.0 23.01
2020-06-19 25.24 23.57 25.24 24.11 94500.0 23.1
2020-06-18 24.98 23.97 24.26 24.52 41100.0 23.5
2020-06-17 25.59 24.08 25.54 24.31 68800.0 23.29
2020-06-16 26.11 24.7 26.0 25.42 83500.0 24.36
2020-06-15 24.56 22.8 23.0 24.41 88500.0 23.39
2020-06-12 24.85 23.01 24.11 24.01 83500.0 23.01
2020-06-11 24.2 22.81 23.85 22.93 168800.0 21.97
2020-06-10 26.74 25.19 26.35 25.37 133000.0 24.31
2020-06-09 27.36 26.85 27.35 27.25 71700.0 25.59
2020-06-08 28.44 26.51 27.3 27.45 143900.0 25.77
2020-06-05 28.91 26.27 28.56 26.51 372600.0 24.89
2020-06-04 27.3 25.51 26.06 27.11 90300.0 25.45
2020-06-03 26.85 25.0 25.0 26.11 161500.0 24.51
2020-06-02 24.7 23.9 24.62 24.45 80500.0 22.96
2020-06-01 24.69 23.25 23.79 24.2 77600.0 22.72
2020-05-29 24.02 23.0 23.7 23.77 89600.0 22.32
2020-05-28 24.95 23.58 24.95 24.01 119000.0 22.54
2020-05-27 24.53 23.31 23.7 24.43 185300.0 22.94
2020-05-26 23.0 21.29 21.55 22.75 178500.0 21.36
2020-05-22 21.06 20.41 21.06 20.55 78500.0 19.29
2020-05-21 21.29 20.73 20.9 20.97 80100.0 19.69
2020-05-20 21.29 20.12 20.31 20.89 156900.0 19.61
2020-05-19 20.81 19.89 20.62 19.99 58900.0 18.77
2020-05-18 21.07 19.1 19.1 20.51 165500.0 19.26
2020-05-15 19.19 18.39 18.7 18.63 53900.0 17.49
2020-05-14 19.58 16.84 17.27 18.78 180700.0 17.63
2020-05-13 19.15 17.74 19.15 18.07 146900.0 16.97
2020-05-12 20.68 19.31 20.57 19.4 142600.0 18.21
2020-05-11 20.94 20.0 20.94 20.73 97100.0 19.46
2020-05-08 21.53 20.48 20.71 21.25 87700.0 19.95
2020-05-07 20.75 19.9 20.22 20.09 98600.0 18.86
2020-05-06 20.91 19.61 20.55 19.83 102900.0 18.62
2020-05-05 21.41 20.2 21.32 20.48 115600.0 19.23
2020-05-04 20.88 20.14 20.76 20.64 55800.0 19.38
2020-05-01 21.5 20.42 21.5 20.98 71300.0 19.7
2020-04-30 23.47 22.0 23.19 22.2 98200.0 20.84
2020-04-29 23.6 22.16 22.23 23.55 209500.0 22.11
2020-04-28 22.02 21.22 21.6 21.59 125200.0 20.27
2020-04-27 21.09 19.38 19.38 20.84 132900.0 19.57
2020-04-24 19.52 18.7 19.12 19.34 82100.0 18.16
2020-04-23 19.38 18.72 18.72 18.88 87800.0 17.73
2020-04-22 19.23 18.55 18.89 18.67 102100.0 17.53
2020-04-21 18.89 18.04 18.82 18.64 89500.0 17.5
2020-04-20 19.68 18.78 19.21 19.18 111000.0 18.01
2020-04-17 19.53 18.78 18.96 19.53 138100.0 18.34
2020-04-16 18.61 17.15 18.07 17.76 192800.0 16.67
2020-04-15 18.75 17.8 18.75 18.17 133800.0 17.06
2020-04-14 20.68 19.14 20.22 19.54 164700.0 18.35
2020-04-13 21.12 19.49 20.68 19.78 92700.0 18.57
2020-04-09 21.2 19.98 20.01 20.95 171500.0 19.67
2020-04-08 19.71 18.35 18.74 19.34 135200.0 18.16
2020-04-07 19.0 17.73 17.9 18.23 173100.0 17.12
2020-04-06 17.75 16.3 16.3 17.07 180800.0 16.03
2020-04-03 17.1 15.85 16.73 16.16 100500.0 15.17
2020-04-02 17.83 16.6 16.99 17.17 103500.0 16.12
2020-04-01 18.1 17.05 17.95 17.21 152300.0 16.16
2020-03-31 19.23 18.06 18.96 18.34 119000.0 17.22
2020-03-30 18.93 18.0 18.44 18.59 118300.0 17.45
2020-03-27 19.88 17.53 18.51 19.14 120900.0 17.97
2020-03-26 19.24 17.0 17.54 19.17 295100.0 18.0
2020-03-25 17.43 14.69 15.27 16.5 303300.0 15.49
2020-03-24 14.55 13.31 13.59 14.4 386500.0 13.52
2020-03-23 16.94 11.76 16.43 12.35 507500.0 11.6
2020-03-20 17.5 16.29 16.8 17.48 157200.0 16.41
2020-03-19 16.17 11.29 14.14 16.05 133900.0 15.07
2020-03-18 17.64 14.12 17.18 14.31 196700.0 13.44
2020-03-17 18.47 16.31 18.35 18.2 234200.0 17.09
2020-03-16 19.5 18.0 19.06 18.12 177000.0 17.01
2020-03-13 22.19 20.0 20.65 22.17 169100.0 20.82
2020-03-12 21.14 17.1 20.16 19.41 231300.0 18.22
2020-03-11 24.27 21.81 23.82 21.95 132000.0 20.61
2020-03-10 25.38 23.01 24.19 25.26 191200.0 23.2
2020-03-09 25.07 23.06 24.95 23.06 181500.0 21.18
2020-03-06 28.16 27.08 27.5 27.57 96400.0 25.32
2020-03-05 29.85 28.31 29.85 28.63 82100.0 26.3
2020-03-04 30.56 29.6 30.42 30.32 64400.0 27.85
2020-03-03 31.23 29.62 31.05 29.96 82200.0 27.52
2020-03-02 30.86 29.5 29.63 30.55 127800.0 28.06
2020-02-28 30.21 28.09 29.76 29.49 129400.0 27.09
2020-02-27 31.59 29.5 31.1 30.49 114200.0 28.0
2020-02-26 32.29 31.54 31.69 31.71 102900.0 29.12
2020-02-25 33.41 30.94 33.33 31.66 125300.0 29.08
2020-02-24 33.47 33.08 33.38 33.31 59300.0 30.59
2020-02-21 34.81 34.0 34.8 34.2 47900.0 31.41
2020-02-20 35.04 34.51 34.51 34.9 33700.0 32.05
2020-02-19 34.78 34.6 34.6 34.72 33100.0 31.89
2020-02-18 35.06 34.24 35.06 34.36 60100.0 31.56