John Hancock Preferred Income Fund Common Shares of Beneficial Interestのデータ

John Hancock Preferred Income Fund Common Shares of Beneficial Interestの基本情報

名前 John Hancock Preferred Income Fund Common Shares of Beneficial Interest
ティッカー HPI
United States
上場年 2002.0
セクター nan

John Hancock Preferred Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.27 19.17 19.23 19.23 120300.0 19.23
2021-02-12 19.26 19.2 19.25 19.23 49300.0 19.23
2021-02-11 19.36 19.21 19.29 19.27 61100.0 19.27
2021-02-10 19.45 19.27 19.45 19.29 64500.0 19.29
2021-02-09 19.55 19.38 19.38 19.52 65000.0 19.4
2021-02-08 19.48 19.31 19.33 19.48 132000.0 19.36
2021-02-05 19.33 19.11 19.11 19.28 129700.0 19.16
2021-02-04 19.13 18.92 18.94 19.09 250700.0 18.97
2021-02-03 18.92 18.82 18.82 18.92 71200.0 18.8
2021-02-02 18.87 18.7 18.7 18.78 72600.0 18.66
2021-02-01 18.7 18.56 18.56 18.67 71700.0 18.55
2021-01-29 18.6 18.4 18.48 18.55 115300.0 18.43
2021-01-28 18.73 18.54 18.57 18.61 86400.0 18.49
2021-01-27 18.69 18.46 18.65 18.57 244700.0 18.45
2021-01-26 18.85 18.7 18.82 18.72 98100.0 18.6
2021-01-25 18.89 18.75 18.86 18.81 117500.0 18.69
2021-01-22 18.92 18.8 18.83 18.82 100300.0 18.7
2021-01-21 18.95 18.74 18.81 18.88 155600.0 18.76
2021-01-20 18.9 18.71 18.74 18.85 99000.0 18.73
2021-01-19 18.75 18.63 18.63 18.7 130300.0 18.58
2021-01-15 18.73 18.5 18.61 18.58 116200.0 18.46
2021-01-14 18.78 18.55 18.74 18.6 161300.0 18.48
2021-01-13 18.71 18.39 18.4 18.64 178400.0 18.52
2021-01-12 18.56 18.31 18.51 18.39 322700.0 18.27
2021-01-11 18.85 18.52 18.71 18.66 606400.0 18.54
2021-01-08 19.22 19.08 19.15 19.13 101800.0 19.01
2021-01-07 19.44 19.18 19.42 19.18 74000.0 19.06
2021-01-06 19.5 19.27 19.38 19.4 115500.0 19.28
2021-01-05 19.5 19.36 19.48 19.42 51000.0 19.3
2021-01-04 19.72 19.31 19.72 19.44 70800.0 19.32
2020-12-31 19.68 19.52 19.53 19.68 75100.0 19.55
2020-12-30 19.74 19.51 19.62 19.59 89100.0 19.47
2020-12-29 19.78 19.68 19.69 19.76 63800.0 19.51
2020-12-28 19.75 19.62 19.62 19.69 87600.0 19.44
2020-12-24 19.75 19.64 19.65 19.68 28500.0 19.43
2020-12-23 19.68 19.44 19.5 19.63 72500.0 19.38
2020-12-22 19.66 19.5 19.58 19.5 51500.0 19.25
2020-12-21 19.68 19.58 19.61 19.61 77400.0 19.36
2020-12-18 19.77 19.65 19.76 19.71 60000.0 19.46
2020-12-17 19.74 19.63 19.74 19.72 49400.0 19.47
2020-12-16 19.74 19.5 19.54 19.71 54100.0 19.46
2020-12-15 19.57 19.41 19.41 19.5 47000.0 19.25
2020-12-14 19.55 19.39 19.47 19.41 44900.0 19.17
2020-12-11 19.5 19.41 19.41 19.43 54600.0 19.19
2020-12-10 19.68 19.4 19.63 19.51 77500.0 19.26
2020-12-09 19.79 19.72 19.73 19.76 67000.0 19.39
2020-12-08 19.81 19.69 19.78 19.73 75500.0 19.36
2020-12-07 19.81 19.65 19.81 19.78 42100.0 19.41
2020-12-04 19.76 19.55 19.55 19.74 69400.0 19.37
2020-12-03 19.64 19.5 19.54 19.53 75200.0 19.16
2020-12-02 19.54 19.34 19.36 19.5 55800.0 19.13
2020-12-01 19.52 19.32 19.39 19.38 95400.0 19.02
2020-11-30 19.3 19.15 19.29 19.26 91600.0 18.9
2020-11-27 19.24 19.13 19.21 19.2 38200.0 18.84
2020-11-25 19.26 19.15 19.23 19.17 61500.0 18.81
2020-11-24 19.24 19.11 19.14 19.14 91500.0 18.78
2020-11-23 19.17 19.03 19.05 19.12 61000.0 18.76
2020-11-20 19.05 18.97 18.99 19.02 62400.0 18.66
2020-11-19 19.1 18.97 19.04 19.02 63300.0 18.66
2020-11-18 19.24 19.01 19.07 19.03 83900.0 18.67
2020-11-17 19.1 18.95 19.02 19.07 90600.0 18.71
2020-11-16 19.06 18.9 18.9 19.02 142000.0 18.66
2020-11-13 18.93 18.81 18.93 18.88 71000.0 18.53
2020-11-12 19.01 18.77 19.01 18.84 100700.0 18.49
2020-11-11 19.01 18.9 18.9 18.99 111600.0 18.63
2020-11-10 18.95 18.77 18.89 18.9 95400.0 18.54
2020-11-09 19.08 18.86 18.9 19.06 174900.0 18.58
2020-11-06 18.58 18.44 18.51 18.52 59200.0 18.05
2020-11-05 18.56 18.37 18.37 18.48 141300.0 18.01
2020-11-04 18.34 18.17 18.19 18.3 95800.0 17.84
2020-11-03 18.17 18.02 18.08 18.11 162400.0 17.65
2020-11-02 18.17 17.98 17.98 18.03 107000.0 17.58
2020-10-30 18.2 17.89 18.2 17.97 171400.0 17.52
2020-10-29 18.22 18.02 18.03 18.08 79700.0 17.62
2020-10-28 18.39 18.05 18.39 18.11 93500.0 17.65
2020-10-27 18.62 18.47 18.53 18.47 40500.0 18.01
2020-10-26 18.75 18.5 18.69 18.53 57800.0 18.06
2020-10-23 18.82 18.73 18.77 18.8 30300.0 18.33
2020-10-22 18.74 18.6 18.6 18.72 37700.0 18.25
2020-10-21 18.89 18.57 18.89 18.66 47200.0 18.19
2020-10-20 18.87 18.71 18.74 18.8 45700.0 18.33
2020-10-19 18.92 18.62 18.86 18.65 40100.0 18.18
2020-10-16 19.03 18.82 19.01 18.83 30800.0 18.36
2020-10-15 19.05 18.91 19.0 18.95 50900.0 18.47
2020-10-14 19.23 19.04 19.19 19.11 40700.0 18.63
2020-10-13 19.33 19.15 19.33 19.22 30300.0 18.74
2020-10-12 19.37 19.18 19.26 19.35 32800.0 18.86
2020-10-09 19.41 19.24 19.37 19.26 40400.0 18.78
2020-10-08 19.47 19.37 19.38 19.43 56200.0 18.82
2020-10-07 19.44 19.21 19.23 19.44 65900.0 18.83
2020-10-06 19.29 19.06 19.14 19.14 57600.0 18.54
2020-10-05 19.14 18.95 19.0 19.14 45300.0 18.54
2020-10-02 18.93 18.7 18.7 18.84 39600.0 18.25
2020-10-01 18.92 18.72 18.92 18.88 58400.0 18.29
2020-09-30 18.96 18.72 18.92 18.82 68000.0 18.23
2020-09-29 18.82 18.67 18.75 18.79 42200.0 18.2
2020-09-28 18.88 18.71 18.72 18.8 56800.0 18.21
2020-09-25 18.63 18.41 18.41 18.55 66300.0 17.97
2020-09-24 18.66 18.3 18.54 18.5 95600.0 17.92
2020-09-23 19.07 18.68 19.02 18.69 80000.0 18.1
2020-09-22 19.14 18.77 19.1 18.99 141200.0 18.39
2020-09-21 19.37 18.98 19.25 19.0 82000.0 18.4
2020-09-18 19.72 19.35 19.64 19.43 57700.0 18.82
2020-09-17 19.79 19.63 19.72 19.67 31700.0 19.05
2020-09-16 19.82 19.63 19.71 19.78 44200.0 19.16
2020-09-15 19.87 19.66 19.87 19.73 45900.0 19.11
2020-09-14 19.75 19.52 19.54 19.69 48600.0 19.07
2020-09-11 19.9 19.52 19.7 19.53 47900.0 18.92
2020-09-10 19.85 19.15 19.81 19.73 60000.0 19.11
2020-09-09 19.9 19.69 19.69 19.85 50900.0 19.11
2020-09-08 19.65 19.51 19.65 19.53 49500.0 18.8
2020-09-04 19.93 19.57 19.88 19.79 66100.0 19.05
2020-09-03 20.16 19.77 20.1 19.85 93800.0 19.11
2020-09-02 20.11 20.05 20.06 20.08 36900.0 19.33
2020-09-01 20.15 20.0 20.02 20.06 60800.0 19.31
2020-08-31 20.23 20.11 20.22 20.13 61300.0 19.38
2020-08-28 20.23 20.08 20.14 20.11 98600.0 19.36
2020-08-27 20.42 20.15 20.4 20.2 150100.0 19.44
2020-08-26 20.38 20.27 20.3 20.35 48200.0 19.59
2020-08-25 20.45 20.29 20.45 20.4 41100.0 19.64
2020-08-24 20.43 20.35 20.41 20.4 37100.0 19.64
2020-08-21 20.41 20.01 20.31 20.33 72900.0 19.57
2020-08-20 20.5 20.34 20.5 20.39 117800.0 19.63
2020-08-19 20.63 20.45 20.63 20.45 68200.0 19.68
2020-08-18 20.56 20.43 20.55 20.51 67000.0 19.74
2020-08-17 20.87 20.52 20.84 20.61 98200.0 19.84
2020-08-14 21.09 20.7 21.09 20.76 105400.0 19.98
2020-08-13 21.25 20.98 21.22 21.0 60300.0 20.21
2020-08-12 21.44 21.16 21.44 21.25 45900.0 20.45
2020-08-11 21.52 21.41 21.45 21.44 56100.0 20.52
2020-08-10 21.45 21.31 21.43 21.41 77900.0 20.49
2020-08-07 21.29 21.04 21.04 21.23 52700.0 20.32
2020-08-06 21.12 21.04 21.07 21.06 34400.0 20.15
2020-08-05 21.18 21.05 21.14 21.13 45500.0 20.22
2020-08-04 21.13 20.99 21.0 21.03 53000.0 20.13
2020-08-03 21.0 20.78 20.8 21.0 85600.0 20.1
2020-07-31 20.91 20.59 20.69 20.8 74600.0 19.91
2020-07-30 20.58 20.3 20.41 20.58 69800.0 19.7
2020-07-29 20.5 20.28 20.34 20.48 56700.0 19.6
2020-07-28 20.23 20.11 20.11 20.18 25000.0 19.31
2020-07-27 20.27 20.16 20.16 20.18 36900.0 19.31
2020-07-24 20.24 20.01 20.01 20.2 36500.0 19.33
2020-07-23 20.23 20.11 20.11 20.2 49500.0 19.33
2020-07-22 20.23 20.04 20.04 20.21 24500.0 19.34
2020-07-21 20.09 19.97 19.97 20.06 48200.0 19.2
2020-07-20 20.09 19.9 20.07 19.98 65200.0 19.12
2020-07-17 20.07 19.76 19.79 19.96 75600.0 19.1
2020-07-16 19.92 19.7 19.7 19.89 38400.0 19.04
2020-07-15 19.9 19.62 19.62 19.88 67400.0 19.03
2020-07-14 19.72 19.51 19.58 19.61 54000.0 18.77
2020-07-13 20.0 19.68 19.84 19.72 67900.0 18.87
2020-07-10 19.95 19.73 19.89 19.83 41200.0 18.98
2020-07-09 20.08 19.88 20.0 19.99 53500.0 19.01
2020-07-08 20.1 19.91 19.91 20.0 43100.0 19.02
2020-07-07 20.02 19.9 19.92 20.02 73200.0 19.04
2020-07-06 20.0 19.7 20.0 19.9 71000.0 18.93
2020-07-02 19.96 19.75 19.75 19.88 58600.0 18.91
2020-07-01 19.75 19.54 19.69 19.59 76500.0 18.63
2020-06-30 19.75 19.46 19.51 19.56 85600.0 18.6
2020-06-29 19.58 19.19 19.21 19.45 99700.0 18.5
2020-06-26 19.49 19.2 19.46 19.22 41800.0 18.28
2020-06-25 19.62 19.42 19.45 19.44 54400.0 18.49
2020-06-24 19.59 19.3 19.49 19.51 396500.0 18.56
2020-06-23 19.7 19.56 19.6 19.56 47200.0 18.6
2020-06-22 19.66 19.56 19.57 19.58 164300.0 18.62
2020-06-19 19.74 19.48 19.5 19.57 105800.0 18.61
2020-06-18 19.64 19.47 19.5 19.56 57100.0 18.6
2020-06-17 19.87 19.52 19.84 19.56 65200.0 18.6
2020-06-16 19.79 19.21 19.57 19.63 114600.0 18.67
2020-06-15 19.21 18.09 18.42 19.05 140300.0 18.12
2020-06-12 19.35 18.8 18.88 18.95 92900.0 18.02
2020-06-11 19.75 18.68 19.69 18.71 183800.0 17.79
2020-06-10 20.44 20.11 20.28 20.15 57100.0 19.16
2020-06-09 20.76 20.34 20.65 20.54 89000.0 19.42
2020-06-08 20.78 20.21 20.26 20.55 166100.0 19.43
2020-06-05 20.5 20.02 20.28 20.04 91700.0 18.94
2020-06-04 20.22 19.86 20.06 19.94 66600.0 18.85
2020-06-03 20.3 20.01 20.3 20.16 76500.0 19.06
2020-06-02 19.99 19.61 19.74 19.93 70100.0 18.84
2020-06-01 19.63 19.1 19.12 19.6 62100.0 18.53
2020-05-29 19.3 19.03 19.18 19.3 59700.0 18.25
2020-05-28 19.12 18.88 18.9 19.06 69500.0 18.02
2020-05-27 18.86 18.52 18.7 18.86 101300.0 17.83
2020-05-26 18.63 18.36 18.53 18.51 118200.0 17.5
2020-05-22 18.02 17.85 17.85 17.97 40200.0 16.99
2020-05-21 17.99 17.83 17.99 17.92 65700.0 16.94
2020-05-20 18.09 17.86 17.98 17.92 94500.0 16.94
2020-05-19 18.03 17.59 17.64 17.81 96700.0 16.84
2020-05-18 17.61 17.03 17.07 17.61 133500.0 16.65
2020-05-15 16.74 16.5 16.6 16.65 65000.0 15.74
2020-05-14 16.74 16.26 16.5 16.59 77700.0 15.68
2020-05-13 17.56 16.72 17.47 16.81 109200.0 15.89
2020-05-12 18.05 17.57 18.05 17.62 98200.0 16.66
2020-05-11 18.07 17.86 18.06 17.93 81800.0 16.95
2020-05-08 18.22 17.94 18.05 18.06 74300.0 17.07
2020-05-07 18.21 18.05 18.14 18.15 47700.0 17.04
2020-05-06 18.19 17.83 18.14 17.96 62300.0 16.86
2020-05-05 18.09 17.72 17.81 17.98 70400.0 16.88
2020-05-04 17.75 17.43 17.62 17.67 67700.0 16.59
2020-05-01 18.18 17.74 18.0 17.83 79200.0 16.74
2020-04-30 18.36 18.0 18.31 18.35 113700.0 17.23
2020-04-29 18.35 17.92 18.02 18.31 125500.0 17.19
2020-04-28 17.89 17.63 17.77 17.74 106400.0 16.66
2020-04-27 17.57 17.31 17.4 17.45 78500.0 16.38
2020-04-24 17.28 16.87 17.09 17.28 37900.0 16.22
2020-04-23 17.22 16.83 17.01 16.86 60500.0 15.83
2020-04-22 17.03 16.66 16.98 16.97 69300.0 15.93
2020-04-21 16.78 16.45 16.57 16.54 66000.0 15.53
2020-04-20 17.22 16.92 16.95 16.97 97000.0 15.93
2020-04-17 17.55 17.01 17.48 17.2 87400.0 16.15
2020-04-16 17.28 16.83 17.28 16.97 49100.0 15.93
2020-04-15 17.2 16.68 16.92 17.12 97700.0 16.07
2020-04-14 17.72 17.08 17.29 17.15 128100.0 16.1
2020-04-13 17.97 16.35 17.93 16.8 227500.0 15.77
2020-04-09 18.11 17.24 17.24 17.66 166100.0 16.58
2020-04-08 17.17 16.1 16.1 17.05 162700.0 15.89
2020-04-07 16.28 15.48 15.6 15.86 166900.0 14.78
2020-04-06 14.98 14.1 14.1 14.87 105700.0 13.86
2020-04-03 14.43 13.5 14.28 13.57 107400.0 12.65
2020-04-02 14.65 14.01 14.01 14.31 102700.0 13.34
2020-04-01 15.55 14.05 15.52 14.24 172900.0 13.27
2020-03-31 16.69 16.07 16.37 16.07 140500.0 14.98
2020-03-30 16.43 15.91 16.28 16.3 209200.0 15.19
2020-03-27 16.88 15.5 16.45 16.4 181600.0 15.29
2020-03-26 17.5 15.13 15.13 17.05 276000.0 15.89
2020-03-25 15.9 13.04 13.04 15.28 206100.0 14.24
2020-03-24 13.29 12.1 12.1 12.74 181400.0 11.87
2020-03-23 14.0 10.5 13.0 11.0 440100.0 10.25
2020-03-20 15.13 12.5 12.85 13.3 484700.0 12.4
2020-03-19 12.93 9.16 9.96 12.2 383400.0 11.37
2020-03-18 14.08 9.6 13.89 10.0 424200.0 9.32
2020-03-17 15.35 14.32 15.0 14.53 214000.0 13.54
2020-03-16 15.94 14.75 15.5 14.84 197100.0 13.83
2020-03-13 17.22 16.55 16.81 17.18 194000.0 16.01
2020-03-12 18.51 16.0 18.51 16.17 441300.0 15.07
2020-03-11 20.47 19.6 20.4 19.63 94700.0 18.3
2020-03-10 20.94 20.09 20.46 20.9 153600.0 19.37
2020-03-09 20.61 19.86 20.17 19.98 211700.0 18.51
2020-03-06 21.67 21.26 21.26 21.44 80800.0 19.87
2020-03-05 22.28 21.82 22.1 22.05 80900.0 20.43
2020-03-04 22.43 21.76 22.06 22.43 100300.0 20.78
2020-03-03 21.98 21.29 21.61 21.56 110600.0 19.98
2020-03-02 21.67 20.19 20.23 21.48 184400.0 19.9
2020-02-28 21.0 19.31 20.69 20.15 265400.0 18.67
2020-02-27 22.09 20.89 22.09 21.15 301800.0 19.6
2020-02-26 22.55 22.06 22.41 22.24 174900.0 20.61
2020-02-25 23.42 22.26 23.36 22.28 166800.0 20.64
2020-02-24 23.69 23.26 23.6 23.39 69100.0 21.67
2020-02-21 23.87 23.7 23.74 23.74 36000.0 22.0
2020-02-20 23.91 23.72 23.79 23.72 32300.0 21.98
2020-02-19 23.92 23.81 23.86 23.83 32800.0 22.08
2020-02-18 23.87 23.69 23.69 23.85 57900.0 22.1