John Hancock Pfd Income Fund II Pfd Income Fund IIのデータ

John Hancock Pfd Income Fund II Pfd Income Fund IIの基本情報

名前 John Hancock Pfd Income Fund II Pfd Income Fund II
ティッカー HPF
United States
上場年 2002.0
セクター nan

John Hancock Pfd Income Fund II Pfd Income Fund IIの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.01 18.87 18.97 18.88 68100.0 18.88
2021-02-12 19.05 18.86 18.94 19.02 92300.0 19.02
2021-02-11 19.05 18.95 19.03 19.0 40700.0 19.0
2021-02-10 19.08 18.98 19.01 19.02 53600.0 19.02
2021-02-09 19.16 19.01 19.14 19.16 173000.0 19.04
2021-02-08 19.04 18.95 19.02 19.04 72900.0 18.92
2021-02-05 19.02 18.86 18.94 18.97 53300.0 18.85
2021-02-04 18.93 18.63 18.68 18.85 135400.0 18.73
2021-02-03 18.7 18.61 18.7 18.62 56000.0 18.5
2021-02-02 18.69 18.56 18.56 18.61 59400.0 18.49
2021-02-01 18.59 18.36 18.41 18.53 63400.0 18.41
2021-01-29 18.5 18.33 18.45 18.36 57200.0 18.24
2021-01-28 18.43 18.3 18.31 18.41 35200.0 18.29
2021-01-27 18.63 18.28 18.55 18.31 51300.0 18.19
2021-01-26 18.64 18.47 18.59 18.53 71000.0 18.41
2021-01-25 18.65 18.49 18.64 18.5 73800.0 18.38
2021-01-22 18.68 18.56 18.65 18.6 42100.0 18.48
2021-01-21 18.68 18.56 18.68 18.65 69500.0 18.53
2021-01-20 18.7 18.52 18.52 18.61 93400.0 18.49
2021-01-19 18.53 18.42 18.43 18.42 120500.0 18.3
2021-01-15 18.51 18.38 18.46 18.39 66000.0 18.27
2021-01-14 18.53 18.39 18.43 18.42 84700.0 18.3
2021-01-13 18.4 18.22 18.22 18.37 85200.0 18.25
2021-01-12 18.41 18.26 18.4 18.37 168500.0 18.13
2021-01-11 18.72 18.4 18.62 18.49 192600.0 18.25
2021-01-08 18.81 18.65 18.79 18.67 78500.0 18.42
2021-01-07 18.85 18.67 18.84 18.75 120900.0 18.5
2021-01-06 18.89 18.61 18.85 18.74 103600.0 18.49
2021-01-05 18.89 18.78 18.82 18.85 52800.0 18.6
2021-01-04 18.95 18.71 18.92 18.82 126600.0 18.57
2020-12-31 19.01 18.8 18.85 19.01 128900.0 18.76
2020-12-30 18.86 18.68 18.85 18.79 122700.0 18.54
2020-12-29 18.9 18.76 18.89 18.84 91700.0 18.59
2020-12-28 18.89 18.76 18.82 18.84 177300.0 18.59
2020-12-24 18.8 18.65 18.66 18.73 52700.0 18.48
2020-12-23 18.74 18.63 18.64 18.67 77100.0 18.42
2020-12-22 18.69 18.57 18.66 18.64 97300.0 18.39
2020-12-21 18.65 18.5 18.6 18.61 136700.0 18.36
2020-12-18 18.88 18.6 18.84 18.63 163700.0 18.38
2020-12-17 18.84 18.72 18.81 18.84 94100.0 18.59
2020-12-16 18.76 18.55 18.59 18.75 114800.0 18.5
2020-12-15 18.6 18.52 18.56 18.53 94100.0 18.29
2020-12-14 18.67 18.52 18.63 18.55 64900.0 18.31
2020-12-11 18.6 18.5 18.53 18.6 76200.0 18.35
2020-12-10 18.69 18.5 18.65 18.53 87700.0 18.29
2020-12-09 18.85 18.69 18.79 18.76 160500.0 18.39
2020-12-08 18.94 18.71 18.79 18.76 200300.0 18.39
2020-12-07 18.71 18.62 18.69 18.69 142700.0 18.32
2020-12-04 18.66 18.49 18.54 18.61 132000.0 18.24
2020-12-03 18.56 18.45 18.5 18.49 132400.0 18.13
2020-12-02 18.49 18.39 18.39 18.45 152300.0 18.09
2020-12-01 18.54 18.36 18.4 18.39 130600.0 18.03
2020-11-30 18.45 18.3 18.42 18.34 170500.0 17.98
2020-11-27 18.48 18.39 18.45 18.44 79400.0 18.08
2020-11-25 18.48 18.35 18.35 18.42 118700.0 18.06
2020-11-24 18.44 18.32 18.39 18.34 74300.0 17.98
2020-11-23 18.31 18.22 18.27 18.27 79100.0 17.91
2020-11-20 18.31 18.16 18.25 18.19 63200.0 17.83
2020-11-19 18.38 18.19 18.24 18.23 99800.0 17.87
2020-11-18 18.56 18.28 18.39 18.32 136400.0 17.96
2020-11-17 18.42 18.23 18.26 18.39 85400.0 18.03
2020-11-16 18.34 18.2 18.2 18.34 83800.0 17.98
2020-11-13 18.18 18.06 18.08 18.16 55700.0 17.8
2020-11-12 18.19 17.96 18.19 18.03 71600.0 17.67
2020-11-11 18.2 18.07 18.07 18.13 83600.0 17.77
2020-11-10 18.13 17.98 18.08 18.02 94500.0 17.66
2020-11-09 18.3 18.08 18.3 18.08 76800.0 17.6
2020-11-06 17.93 17.79 17.88 17.92 70400.0 17.45
2020-11-05 17.91 17.73 17.73 17.8 62800.0 17.33
2020-11-04 17.82 17.64 17.64 17.65 79700.0 17.18
2020-11-03 17.65 17.54 17.54 17.55 42000.0 17.09
2020-11-02 17.64 17.5 17.5 17.54 35100.0 17.08
2020-10-30 17.57 17.32 17.57 17.36 41800.0 16.9
2020-10-29 17.55 17.38 17.44 17.41 55100.0 16.95
2020-10-28 17.72 17.38 17.68 17.46 67800.0 17.0
2020-10-27 17.95 17.75 17.95 17.77 35500.0 17.3
2020-10-26 17.98 17.83 17.98 17.91 20000.0 17.44
2020-10-23 18.04 17.97 18.04 18.0 19900.0 17.52
2020-10-22 17.98 17.86 17.87 17.95 16100.0 17.48
2020-10-21 18.03 17.85 17.89 17.85 44000.0 17.38
2020-10-20 18.0 17.82 17.82 17.95 31400.0 17.48
2020-10-19 17.97 17.73 17.94 17.85 38800.0 17.38
2020-10-16 18.08 17.94 18.02 17.94 14700.0 17.47
2020-10-15 18.09 17.98 17.99 18.04 25200.0 17.56
2020-10-14 18.2 18.04 18.17 18.05 23300.0 17.57
2020-10-13 18.27 18.12 18.18 18.15 19000.0 17.67
2020-10-12 18.32 18.11 18.17 18.24 76600.0 17.76
2020-10-09 18.38 18.11 18.38 18.23 44100.0 17.75
2020-10-08 18.48 18.18 18.24 18.45 71600.0 17.84
2020-10-07 18.23 18.12 18.17 18.18 27700.0 17.58
2020-10-06 18.15 17.98 17.98 18.04 59700.0 17.45
2020-10-05 18.06 17.97 18.01 18.03 41500.0 17.44
2020-10-02 17.92 17.62 17.62 17.87 35700.0 17.28
2020-10-01 17.96 17.79 17.96 17.94 42500.0 17.35
2020-09-30 17.96 17.79 17.93 17.82 59800.0 17.23
2020-09-29 17.92 17.75 17.83 17.91 35900.0 17.32
2020-09-28 17.96 17.69 17.69 17.85 27200.0 17.26
2020-09-25 17.66 17.5 17.5 17.61 35000.0 17.03
2020-09-24 17.59 17.28 17.52 17.57 84300.0 16.99
2020-09-23 17.97 17.58 17.83 17.59 58700.0 17.01
2020-09-22 18.02 17.82 17.96 17.88 45100.0 17.29
2020-09-21 18.09 17.86 18.01 17.95 96200.0 17.36
2020-09-18 18.41 18.15 18.41 18.19 69500.0 17.59
2020-09-17 18.43 18.31 18.36 18.36 47000.0 17.75
2020-09-16 18.45 18.28 18.33 18.44 100700.0 17.83
2020-09-15 18.33 18.23 18.33 18.28 65000.0 17.68
2020-09-14 18.28 18.11 18.27 18.15 95700.0 17.55
2020-09-11 18.13 17.94 18.02 18.01 72800.0 17.42
2020-09-10 18.21 18.1 18.21 18.13 15800.0 17.53
2020-09-09 18.26 18.09 18.09 18.26 37300.0 17.54
2020-09-08 17.96 17.8 17.89 17.96 67200.0 17.25
2020-09-04 18.17 17.62 18.09 18.05 89600.0 17.34
2020-09-03 18.39 18.01 18.39 18.09 51500.0 17.37
2020-09-02 18.43 18.32 18.32 18.43 34700.0 17.7
2020-09-01 18.47 18.31 18.39 18.37 50100.0 17.64
2020-08-31 18.5 18.35 18.5 18.37 40200.0 17.64
2020-08-28 18.53 18.34 18.53 18.34 46500.0 17.61
2020-08-27 18.54 18.38 18.5 18.38 38200.0 17.65
2020-08-26 18.5 18.4 18.41 18.41 64800.0 17.68
2020-08-25 18.47 18.42 18.44 18.47 17800.0 17.74
2020-08-24 18.5 18.39 18.41 18.43 28100.0 17.7
2020-08-21 18.56 18.38 18.53 18.42 68300.0 17.69
2020-08-20 18.64 18.46 18.64 18.52 38600.0 17.79
2020-08-19 18.7 18.56 18.65 18.63 26600.0 17.89
2020-08-18 18.64 18.54 18.55 18.62 31300.0 17.88
2020-08-17 18.74 18.56 18.63 18.65 49200.0 17.91
2020-08-14 18.9 18.54 18.9 18.63 53000.0 17.89
2020-08-13 18.9 18.8 18.81 18.8 22000.0 18.06
2020-08-12 19.04 18.81 19.02 18.89 23200.0 18.14
2020-08-11 19.06 18.9 18.9 18.97 42100.0 18.1
2020-08-10 18.88 18.67 18.77 18.88 32800.0 18.02
2020-08-07 18.73 18.56 18.57 18.7 25400.0 17.84
2020-08-06 18.62 18.54 18.56 18.6 32300.0 17.75
2020-08-05 18.74 18.58 18.64 18.62 44300.0 17.77
2020-08-04 18.69 18.55 18.69 18.62 66000.0 17.77
2020-08-03 18.68 18.52 18.55 18.63 43200.0 17.78
2020-07-31 18.63 18.37 18.53 18.46 46000.0 17.61
2020-07-30 18.39 18.22 18.26 18.36 43100.0 17.52
2020-07-29 18.42 18.1 18.22 18.42 60800.0 17.58
2020-07-28 18.15 17.99 18.01 18.06 27700.0 17.23
2020-07-27 18.15 18.05 18.07 18.06 22800.0 17.23
2020-07-24 18.21 17.97 18.21 18.15 37900.0 17.32
2020-07-23 18.19 18.05 18.05 18.16 26300.0 17.33
2020-07-22 18.09 17.94 17.98 18.01 11500.0 17.18
2020-07-21 17.97 17.83 17.9 17.95 20600.0 17.13
2020-07-20 17.9 17.78 17.81 17.87 26400.0 17.05
2020-07-17 17.99 17.81 17.95 17.85 26600.0 17.03
2020-07-16 17.88 17.68 17.68 17.84 24200.0 17.02
2020-07-15 17.81 17.62 17.68 17.81 36500.0 16.99
2020-07-14 17.69 17.56 17.62 17.69 23900.0 16.88
2020-07-13 17.9 17.65 17.9 17.7 34600.0 16.89
2020-07-10 17.96 17.47 17.8 17.83 62600.0 17.01
2020-07-09 17.98 17.73 17.87 17.8 38200.0 16.87
2020-07-08 18.08 17.8 18.01 17.87 62300.0 16.93
2020-07-07 18.13 17.9 18.13 17.95 36800.0 17.01
2020-07-06 18.39 18.0 18.39 18.08 40400.0 17.13
2020-07-02 18.21 18.03 18.03 18.13 22700.0 17.18
2020-07-01 18.03 17.87 18.03 17.95 36600.0 17.01
2020-06-30 18.03 17.79 17.83 18.03 67700.0 17.08
2020-06-29 17.69 17.4 17.4 17.66 22800.0 16.73
2020-06-26 17.75 17.5 17.73 17.51 31000.0 16.59
2020-06-25 17.91 17.61 17.91 17.61 37800.0 16.69
2020-06-24 18.06 17.66 17.96 17.82 58600.0 16.89
2020-06-23 18.19 18.02 18.11 18.1 27500.0 17.15
2020-06-22 18.17 18.0 18.01 18.07 23100.0 17.12
2020-06-19 18.19 17.99 18.11 18.08 28800.0 17.13
2020-06-18 18.16 17.98 18.04 17.98 50700.0 17.04
2020-06-17 18.3 18.1 18.16 18.12 30500.0 17.17
2020-06-16 18.48 18.05 18.14 18.22 26700.0 17.26
2020-06-15 17.8 17.1 17.25 17.78 52700.0 16.85
2020-06-12 18.23 17.52 18.23 17.62 40700.0 16.7
2020-06-11 18.34 17.39 18.2 17.47 130900.0 16.55
2020-06-10 19.18 18.85 19.11 18.93 63200.0 17.94
2020-06-09 19.42 19.15 19.37 19.3 31900.0 18.17
2020-06-08 19.39 19.14 19.27 19.38 46000.0 18.25
2020-06-05 19.47 18.99 19.47 19.04 102700.0 17.93
2020-06-04 18.95 18.66 18.95 18.79 32300.0 17.69
2020-06-03 18.98 18.65 18.65 18.86 71500.0 17.76
2020-06-02 18.66 18.23 18.23 18.54 47200.0 17.45
2020-06-01 18.36 17.79 17.79 18.31 49300.0 17.24
2020-05-29 17.96 17.71 17.75 17.92 38500.0 16.87
2020-05-28 17.86 17.7 17.72 17.75 45100.0 16.71
2020-05-27 17.75 17.42 17.42 17.64 67600.0 16.61
2020-05-26 17.6 17.36 17.6 17.47 50600.0 16.45
2020-05-22 17.05 16.75 16.91 17.05 48900.0 16.05
2020-05-21 16.9 16.8 16.85 16.86 21900.0 15.87
2020-05-20 17.07 16.69 16.99 16.79 74000.0 15.81
2020-05-19 16.96 16.79 16.79 16.85 54200.0 15.86
2020-05-18 16.73 16.29 16.29 16.68 78300.0 15.7
2020-05-15 16.08 15.74 15.95 16.02 66200.0 15.08
2020-05-14 16.01 15.5 15.9 15.99 58900.0 15.05
2020-05-13 16.75 16.08 16.72 16.13 85200.0 15.19
2020-05-12 17.05 16.78 16.95 16.84 49900.0 15.85
2020-05-11 17.1 16.87 16.98 16.98 37000.0 15.99
2020-05-08 17.22 17.03 17.15 17.16 22200.0 16.16
2020-05-07 17.19 17.1 17.12 17.19 23100.0 16.07
2020-05-06 17.32 16.96 17.2 16.99 45200.0 15.88
2020-05-05 17.21 16.97 17.01 17.2 55000.0 16.08
2020-05-04 16.83 16.54 16.66 16.75 77900.0 15.66
2020-05-01 17.31 16.82 17.16 16.96 68500.0 15.85
2020-04-30 17.7 17.2 17.7 17.5 71800.0 16.36
2020-04-29 17.58 17.06 17.2 17.58 101900.0 16.43
2020-04-28 16.98 16.69 16.85 16.89 53800.0 15.79
2020-04-27 16.8 16.57 16.75 16.72 77500.0 15.63
2020-04-24 16.67 16.2 16.5 16.59 51000.0 15.51
2020-04-23 16.6 16.18 16.6 16.26 89600.0 15.2
2020-04-22 16.35 16.02 16.03 16.29 49300.0 15.23
2020-04-21 16.15 15.8 16.15 15.92 47400.0 14.88
2020-04-20 16.55 16.25 16.41 16.3 69300.0 15.23
2020-04-17 16.87 16.38 16.84 16.51 69100.0 15.43
2020-04-16 16.45 16.18 16.25 16.25 36300.0 15.19
2020-04-15 16.75 15.89 15.89 16.38 96300.0 15.31
2020-04-14 17.06 16.48 16.55 16.5 109700.0 15.42
2020-04-13 16.93 15.36 16.93 16.2 112900.0 15.14
2020-04-09 17.11 15.95 15.95 16.73 85400.0 15.64
2020-04-08 16.15 15.14 15.38 16.13 125500.0 14.96
2020-04-07 15.36 14.6 14.96 15.0 122800.0 13.91
2020-04-06 14.29 13.2 13.6 14.2 92700.0 13.17
2020-04-03 13.81 12.7 13.81 12.95 109300.0 12.01
2020-04-02 14.04 13.5 13.7 13.54 95700.0 12.56
2020-04-01 14.95 13.42 14.95 13.73 139100.0 12.73
2020-03-31 16.01 15.4 15.9 15.4 77600.0 14.28
2020-03-30 15.89 15.13 15.27 15.59 102200.0 14.46
2020-03-27 16.09 15.3 15.99 15.82 159700.0 14.67
2020-03-26 16.75 14.85 15.04 16.25 194100.0 15.07
2020-03-25 15.05 12.57 12.6 14.6 121800.0 13.54
2020-03-24 12.62 11.38 11.38 12.23 132100.0 11.34
2020-03-23 12.57 10.06 12.57 10.8 198500.0 10.02
2020-03-20 14.0 11.65 11.65 12.64 128700.0 11.72
2020-03-19 12.1 9.0 9.66 11.62 323000.0 10.78
2020-03-18 13.57 9.52 13.57 10.27 307300.0 9.53
2020-03-17 15.45 13.63 14.27 14.12 137700.0 13.1
2020-03-16 15.36 14.11 14.6 14.11 200400.0 13.09
2020-03-13 16.36 15.72 15.83 16.36 149700.0 15.17
2020-03-12 17.98 15.6 17.98 15.61 313900.0 14.48
2020-03-11 19.58 18.82 19.51 18.83 95600.0 17.46
2020-03-10 20.34 19.45 20.17 20.03 86700.0 18.46
2020-03-09 20.16 19.08 19.09 19.42 105700.0 17.9
2020-03-06 20.86 20.47 20.63 20.79 69000.0 19.16
2020-03-05 21.36 21.01 21.1 21.14 59700.0 19.49
2020-03-04 21.44 21.05 21.11 21.42 77600.0 19.74
2020-03-03 21.32 20.56 20.93 20.97 112800.0 19.33
2020-03-02 20.8 19.63 19.63 20.73 121100.0 19.11
2020-02-28 20.24 19.03 19.59 19.56 224700.0 18.03
2020-02-27 21.08 20.1 21.02 20.22 188600.0 18.64
2020-02-26 21.52 21.07 21.33 21.23 132100.0 19.57
2020-02-25 22.37 21.17 22.34 21.28 106900.0 19.61
2020-02-24 22.58 22.21 22.55 22.23 51800.0 20.49
2020-02-21 22.77 22.64 22.68 22.67 17200.0 20.9
2020-02-20 22.85 22.58 22.72 22.68 82900.0 20.9
2020-02-19 22.88 22.76 22.88 22.84 29100.0 21.05
2020-02-18 22.83 22.72 22.82 22.77 29700.0 20.99