John Hancock Preferred Income Fund III Preferred Income Fund IIIのデータ

John Hancock Preferred Income Fund III Preferred Income Fund IIIの基本情報

名前 John Hancock Preferred Income Fund III Preferred Income Fund III
ティッカー HPS
United States
上場年 2003.0
セクター nan

John Hancock Preferred Income Fund III Preferred Income Fund IIIの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.03 16.9 17.0 16.9 62300.0 16.9
2021-02-12 17.1 17.0 17.08 17.01 49500.0 17.01
2021-02-11 17.25 17.06 17.25 17.13 57800.0 17.13
2021-02-10 17.3 17.16 17.24 17.2 56500.0 17.2
2021-02-09 17.4 17.15 17.15 17.4 78000.0 17.29
2021-02-08 17.28 17.13 17.15 17.28 101600.0 17.17
2021-02-05 17.14 16.99 16.99 17.1 68600.0 16.99
2021-02-04 17.03 16.8 16.9 17.03 116200.0 16.92
2021-02-03 16.89 16.77 16.78 16.83 69600.0 16.72
2021-02-02 16.88 16.75 16.8 16.76 65100.0 16.65
2021-02-01 16.81 16.62 16.62 16.74 56100.0 16.63
2021-01-29 16.73 16.54 16.67 16.62 74400.0 16.51
2021-01-28 16.64 16.51 16.56 16.62 67000.0 16.51
2021-01-27 16.76 16.56 16.72 16.59 74600.0 16.49
2021-01-26 16.88 16.75 16.82 16.77 112800.0 16.66
2021-01-25 16.93 16.78 16.84 16.84 75900.0 16.73
2021-01-22 16.94 16.84 16.94 16.84 92300.0 16.73
2021-01-21 17.0 16.88 16.96 16.95 91700.0 16.84
2021-01-20 16.94 16.78 16.78 16.94 85900.0 16.83
2021-01-19 16.79 16.66 16.75 16.77 79500.0 16.66
2021-01-15 16.73 16.57 16.61 16.65 104100.0 16.54
2021-01-14 16.67 16.55 16.56 16.61 86700.0 16.5
2021-01-13 16.58 16.34 16.34 16.51 138800.0 16.41
2021-01-12 16.59 16.4 16.54 16.46 226600.0 16.25
2021-01-11 16.83 16.59 16.8 16.62 165000.0 16.4
2021-01-08 17.04 16.85 17.03 16.85 119500.0 16.63
2021-01-07 17.14 16.9 17.11 17.0 83900.0 16.78
2021-01-06 17.15 16.92 17.11 17.07 80300.0 16.85
2021-01-05 17.16 17.06 17.07 17.13 37900.0 16.91
2021-01-04 17.28 17.06 17.23 17.11 83900.0 16.89
2020-12-31 17.29 17.06 17.08 17.29 121900.0 17.07
2020-12-30 17.09 16.99 17.09 17.05 81600.0 16.83
2020-12-29 17.07 16.99 17.03 17.05 72100.0 16.83
2020-12-28 17.09 16.97 17.04 17.03 77700.0 16.81
2020-12-24 17.07 17.02 17.02 17.03 28200.0 16.81
2020-12-23 17.2 16.96 16.96 17.06 70200.0 16.84
2020-12-22 17.05 16.97 16.98 16.99 51700.0 16.77
2020-12-21 17.08 16.97 17.05 17.03 65700.0 16.81
2020-12-18 17.2 17.09 17.1 17.14 84400.0 16.92
2020-12-17 17.2 17.11 17.15 17.15 49500.0 16.93
2020-12-16 17.14 16.96 17.0 17.11 69500.0 16.89
2020-12-15 17.0 16.88 16.91 16.96 43500.0 16.74
2020-12-14 17.01 16.82 16.99 16.84 46900.0 16.62
2020-12-11 16.92 16.82 16.82 16.9 111900.0 16.68
2020-12-10 17.07 16.91 17.07 16.91 89000.0 16.69
2020-12-09 17.31 17.15 17.22 17.15 78700.0 16.82
2020-12-08 17.32 17.2 17.2 17.26 66700.0 16.93
2020-12-07 17.33 17.22 17.33 17.29 84900.0 16.96
2020-12-04 17.49 17.29 17.33 17.35 114500.0 17.02
2020-12-03 17.41 17.19 17.3 17.34 73400.0 17.01
2020-12-02 17.26 17.04 17.04 17.23 98900.0 16.9
2020-12-01 17.2 17.02 17.12 17.03 81800.0 16.7
2020-11-30 17.07 16.92 16.96 17.06 82400.0 16.73
2020-11-27 17.1 16.84 17.05 16.95 60200.0 16.62
2020-11-25 17.06 16.93 16.96 17.03 92400.0 16.7
2020-11-24 16.93 16.84 16.86 16.9 68800.0 16.57
2020-11-23 16.85 16.72 16.72 16.78 39400.0 16.46
2020-11-20 16.78 16.64 16.64 16.72 46100.0 16.4
2020-11-19 16.73 16.68 16.68 16.72 32100.0 16.4
2020-11-18 16.92 16.68 16.77 16.71 71000.0 16.39
2020-11-17 16.8 16.68 16.71 16.8 61500.0 16.48
2020-11-16 16.73 16.57 16.67 16.73 81400.0 16.41
2020-11-13 16.53 16.42 16.43 16.52 33500.0 16.2
2020-11-12 16.53 16.38 16.53 16.4 40900.0 16.08
2020-11-11 16.5 16.39 16.39 16.45 71100.0 16.13
2020-11-10 16.51 16.39 16.43 16.4 71300.0 16.08
2020-11-09 16.86 16.51 16.65 16.51 144500.0 16.08
2020-11-06 16.48 16.31 16.36 16.48 48900.0 16.05
2020-11-05 16.37 16.18 16.18 16.31 128500.0 15.89
2020-11-04 16.19 16.03 16.03 16.14 90900.0 15.72
2020-11-03 16.02 15.85 15.9 15.98 67900.0 15.57
2020-11-02 15.91 15.81 15.81 15.88 57200.0 15.47
2020-10-30 15.8 15.64 15.77 15.73 75400.0 15.32
2020-10-29 15.83 15.66 15.75 15.73 86800.0 15.32
2020-10-28 15.88 15.7 15.87 15.73 276600.0 15.32
2020-10-27 15.99 15.9 15.94 15.95 45000.0 15.54
2020-10-26 16.08 15.81 16.0 15.94 114400.0 15.53
2020-10-23 16.09 16.01 16.01 16.06 34200.0 15.65
2020-10-22 16.02 15.92 15.93 15.97 39200.0 15.56
2020-10-21 16.1 15.91 16.1 15.93 33000.0 15.52
2020-10-20 16.07 15.99 16.0 16.0 47500.0 15.59
2020-10-19 16.16 15.93 16.16 15.94 71800.0 15.53
2020-10-16 16.14 16.06 16.14 16.07 34700.0 15.65
2020-10-15 16.14 16.0 16.08 16.1 41400.0 15.68
2020-10-14 16.23 16.12 16.17 16.13 46400.0 15.71
2020-10-13 16.24 16.15 16.22 16.2 60800.0 15.78
2020-10-12 16.35 16.23 16.25 16.28 67500.0 15.86
2020-10-09 16.44 16.25 16.37 16.26 55300.0 15.84
2020-10-08 16.47 16.35 16.43 16.45 44400.0 15.92
2020-10-07 16.39 16.29 16.29 16.33 48200.0 15.8
2020-10-06 16.37 16.21 16.21 16.27 54400.0 15.74
2020-10-05 16.29 16.01 16.01 16.24 50800.0 15.71
2020-10-02 16.09 15.92 15.97 16.03 35800.0 15.51
2020-10-01 16.07 15.91 16.05 16.07 45000.0 15.55
2020-09-30 16.14 15.91 16.11 15.98 102000.0 15.46
2020-09-29 16.04 15.91 15.99 16.0 53500.0 15.48
2020-09-28 16.1 15.89 15.89 15.98 72200.0 15.46
2020-09-25 15.82 15.65 15.78 15.81 66600.0 15.3
2020-09-24 15.79 15.52 15.74 15.72 96400.0 15.21
2020-09-23 16.17 15.79 16.05 15.82 82900.0 15.31
2020-09-22 16.14 15.98 16.03 16.05 78300.0 15.53
2020-09-21 16.2 15.95 16.2 16.07 91300.0 15.55
2020-09-18 16.39 16.2 16.33 16.25 56900.0 15.72
2020-09-17 16.43 16.32 16.38 16.38 37700.0 15.85
2020-09-16 16.47 16.27 16.31 16.47 70100.0 15.94
2020-09-15 16.38 16.3 16.3 16.3 38100.0 15.77
2020-09-14 16.34 16.24 16.25 16.3 47400.0 15.77
2020-09-11 16.36 16.18 16.33 16.19 61000.0 15.67
2020-09-10 16.43 16.3 16.39 16.31 66200.0 15.78
2020-09-09 16.52 16.19 16.2 16.43 67200.0 15.79
2020-09-08 16.23 16.05 16.23 16.19 96500.0 15.56
2020-09-04 16.34 15.99 16.29 16.27 85000.0 15.64
2020-09-03 16.55 16.2 16.55 16.26 57300.0 15.63
2020-09-02 16.6 16.48 16.55 16.56 70600.0 15.92
2020-09-01 16.52 16.45 16.5 16.52 55200.0 15.88
2020-08-31 16.58 16.45 16.46 16.5 82800.0 15.86
2020-08-28 16.56 16.48 16.48 16.55 34400.0 15.91
2020-08-27 16.6 16.47 16.47 16.52 144800.0 15.88
2020-08-26 16.48 16.36 16.4 16.46 82900.0 15.82
2020-08-25 16.5 16.37 16.38 16.48 57700.0 15.84
2020-08-24 16.57 16.4 16.49 16.43 83800.0 15.79
2020-08-21 16.6 16.45 16.54 16.5 80500.0 15.86
2020-08-20 16.65 16.52 16.63 16.59 74400.0 15.95
2020-08-19 16.78 16.6 16.71 16.6 84400.0 15.96
2020-08-18 16.69 16.55 16.55 16.66 36400.0 16.01
2020-08-17 16.68 16.5 16.55 16.63 70000.0 15.98
2020-08-14 16.88 16.6 16.88 16.62 52900.0 15.97
2020-08-13 16.86 16.7 16.7 16.8 42900.0 16.15
2020-08-12 16.94 16.74 16.83 16.86 44100.0 16.21
2020-08-11 17.06 16.89 16.96 16.98 56500.0 16.22
2020-08-10 16.9 16.65 16.66 16.89 69900.0 16.13
2020-08-07 16.71 16.55 16.58 16.71 39600.0 15.96
2020-08-06 16.59 16.51 16.53 16.56 38200.0 15.81
2020-08-05 16.7 16.52 16.61 16.56 73500.0 15.81
2020-08-04 16.75 16.39 16.75 16.62 80500.0 15.87
2020-08-03 16.69 16.57 16.69 16.63 48600.0 15.88
2020-07-31 16.69 16.44 16.55 16.59 88900.0 15.84
2020-07-30 16.46 16.31 16.36 16.43 47800.0 15.69
2020-07-29 16.48 16.21 16.24 16.48 65100.0 15.74
2020-07-28 16.19 16.07 16.11 16.17 45300.0 15.44
2020-07-27 16.2 16.09 16.09 16.15 38000.0 15.42
2020-07-24 16.15 16.06 16.11 16.15 71000.0 15.42
2020-07-23 16.2 16.13 16.13 16.15 43600.0 15.42
2020-07-22 16.2 16.1 16.1 16.15 35900.0 15.42
2020-07-21 16.13 15.95 15.95 16.1 63900.0 15.37
2020-07-20 16.0 15.89 15.89 15.97 38300.0 15.25
2020-07-17 16.01 15.93 16.0 15.94 31600.0 15.22
2020-07-16 16.03 15.8 15.8 15.97 57900.0 15.25
2020-07-15 15.93 15.81 15.81 15.91 36900.0 15.19
2020-07-14 15.83 15.66 15.79 15.83 53100.0 15.12
2020-07-13 15.96 15.81 15.89 15.83 89800.0 15.12
2020-07-10 15.87 15.65 15.87 15.82 57400.0 15.11
2020-07-09 16.06 15.87 16.05 15.89 47500.0 15.07
2020-07-08 16.11 15.95 16.02 15.99 56300.0 15.16
2020-07-07 16.09 15.94 15.94 15.96 36200.0 15.14
2020-07-06 16.17 16.0 16.12 16.03 70300.0 15.2
2020-07-02 16.14 15.95 16.03 16.11 46000.0 15.28
2020-07-01 15.95 15.73 15.73 15.86 42000.0 15.04
2020-06-30 15.84 15.66 15.8 15.69 98200.0 14.88
2020-06-29 15.67 15.48 15.61 15.67 53000.0 14.86
2020-06-26 15.82 15.51 15.81 15.54 56300.0 14.74
2020-06-25 15.83 15.69 15.83 15.74 45500.0 14.93
2020-06-24 16.03 15.68 15.96 15.84 148100.0 15.02
2020-06-23 16.25 16.04 16.25 16.06 79800.0 15.23
2020-06-22 16.15 15.98 16.0 16.1 77800.0 15.27
2020-06-19 16.22 16.04 16.17 16.12 46100.0 15.29
2020-06-18 16.22 16.03 16.12 16.06 64600.0 15.23
2020-06-17 16.27 16.13 16.13 16.19 60300.0 15.35
2020-06-16 16.34 16.02 16.15 16.19 235900.0 15.35
2020-06-15 15.84 15.14 15.27 15.76 96400.0 14.95
2020-06-12 16.11 15.55 16.11 15.64 103500.0 14.83
2020-06-11 16.23 15.36 16.14 15.53 256900.0 14.73
2020-06-10 16.81 16.53 16.81 16.63 53300.0 15.77
2020-06-09 16.95 16.75 16.89 16.88 65500.0 15.9
2020-06-08 16.96 16.74 16.75 16.95 107900.0 15.97
2020-06-05 16.96 16.53 16.62 16.57 143300.0 15.61
2020-06-04 16.59 16.41 16.59 16.52 69300.0 15.56
2020-06-03 16.69 16.42 16.42 16.52 96200.0 15.56
2020-06-02 16.49 16.18 16.25 16.46 60200.0 15.51
2020-06-01 16.25 16.0 16.0 16.25 98600.0 15.31
2020-05-29 15.95 15.73 15.81 15.95 101700.0 15.03
2020-05-28 15.79 15.53 15.53 15.73 70700.0 14.82
2020-05-27 15.5 15.36 15.47 15.48 64100.0 14.58
2020-05-26 15.49 15.31 15.31 15.35 116200.0 14.46
2020-05-22 15.21 14.98 15.21 15.13 87000.0 14.25
2020-05-21 15.11 14.92 14.92 15.11 34900.0 14.24
2020-05-20 15.21 14.91 15.12 14.91 59400.0 14.05
2020-05-19 15.09 14.89 14.99 15.01 73700.0 14.14
2020-05-18 14.91 14.43 14.47 14.91 114300.0 14.05
2020-05-15 14.23 14.03 14.12 14.22 74200.0 13.4
2020-05-14 14.19 13.75 14.19 14.11 195200.0 13.29
2020-05-13 14.8 14.25 14.8 14.3 83100.0 13.47
2020-05-12 15.11 14.8 15.05 14.86 62500.0 14.0
2020-05-11 15.1 14.99 15.07 15.02 72200.0 14.15
2020-05-08 15.09 14.98 15.09 15.05 63200.0 14.18
2020-05-07 15.13 14.98 15.08 15.07 69400.0 14.09
2020-05-06 15.15 14.88 15.1 14.93 105400.0 13.96
2020-05-05 15.16 14.98 15.0 15.08 92900.0 14.1
2020-05-04 15.08 14.75 14.91 14.87 65900.0 13.91
2020-05-01 15.29 14.87 15.24 14.96 92300.0 13.99
2020-04-30 15.47 15.19 15.47 15.42 132000.0 14.42
2020-04-29 15.4 15.02 15.06 15.4 78700.0 14.4
2020-04-28 15.01 14.8 14.86 14.86 128200.0 13.9
2020-04-27 14.78 14.65 14.65 14.71 89700.0 13.76
2020-04-24 14.6 14.29 14.46 14.56 99100.0 13.62
2020-04-23 14.53 14.13 14.32 14.31 243200.0 13.38
2020-04-22 14.44 14.2 14.27 14.32 132600.0 13.39
2020-04-21 14.22 13.89 14.22 14.01 97700.0 13.1
2020-04-20 14.75 14.37 14.51 14.37 107300.0 13.44
2020-04-17 15.21 14.49 14.88 14.64 334500.0 13.69
2020-04-16 14.73 14.38 14.53 14.52 35500.0 13.58
2020-04-15 14.79 14.2 14.59 14.66 116100.0 13.71
2020-04-14 15.27 14.58 14.58 14.85 170700.0 13.89
2020-04-13 14.94 14.0 14.83 14.36 133100.0 13.43
2020-04-09 15.31 14.54 14.91 14.99 132900.0 14.02
2020-04-08 14.44 13.73 13.84 14.39 209700.0 13.36
2020-04-07 13.83 13.03 13.03 13.44 265900.0 12.47
2020-04-06 12.79 11.91 11.91 12.7 155900.0 11.79
2020-04-03 12.4 11.33 12.4 11.65 272100.0 10.81
2020-04-02 12.69 11.98 12.21 12.18 240600.0 11.3
2020-04-01 13.13 12.2 13.09 12.46 234700.0 11.56
2020-03-31 14.14 13.66 14.0 13.66 186400.0 12.68
2020-03-30 14.03 13.32 13.86 13.97 161200.0 12.97
2020-03-27 14.25 13.47 13.98 14.03 169700.0 13.02
2020-03-26 14.72 12.93 12.93 14.33 249900.0 13.3
2020-03-25 13.73 11.35 11.35 12.97 324700.0 12.04
2020-03-24 11.05 9.82 9.82 11.05 212100.0 10.26
2020-03-23 10.75 8.53 10.52 9.44 372100.0 8.76
2020-03-20 12.43 10.76 10.77 11.0 209400.0 10.21
2020-03-19 11.29 8.05 9.34 10.49 352200.0 9.74
2020-03-18 12.03 8.3 12.03 9.64 445300.0 8.95
2020-03-17 13.41 11.9 12.49 12.92 272300.0 11.99
2020-03-16 14.14 12.21 14.0 12.48 268200.0 11.58
2020-03-13 15.53 14.47 15.06 15.08 221800.0 14.0
2020-03-12 15.6 14.25 15.6 14.47 340700.0 13.43
2020-03-11 17.42 16.61 17.24 16.67 225600.0 15.47
2020-03-10 17.95 17.37 17.68 17.63 198700.0 16.26
2020-03-09 17.74 16.8 16.8 17.32 144400.0 15.98
2020-03-06 18.47 18.16 18.22 18.45 118000.0 17.02
2020-03-05 18.89 18.57 18.77 18.7 118100.0 17.25
2020-03-04 19.03 18.49 18.62 19.01 140200.0 17.53
2020-03-03 18.88 18.17 18.42 18.48 115600.0 17.04
2020-03-02 18.5 17.29 17.32 18.25 195500.0 16.83
2020-02-28 17.64 16.87 17.6 17.2 461500.0 15.86
2020-02-27 18.74 17.83 18.7 18.06 390800.0 16.66
2020-02-26 18.9 18.62 18.8 18.9 180700.0 17.43
2020-02-25 19.38 18.61 19.31 18.65 208400.0 17.2
2020-02-24 19.53 19.25 19.49 19.26 84800.0 17.76
2020-02-21 19.77 19.63 19.75 19.63 55200.0 18.11
2020-02-20 19.74 19.66 19.74 19.73 27200.0 18.2
2020-02-19 19.77 19.7 19.75 19.74 43500.0 18.21
2020-02-18 19.76 19.65 19.67 19.7 58100.0 18.17