Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HPI Historical Prices

John Hancock Preferred Income Fund · daily open, high, low, close & volume

Trading days
249
Period high
17.42
Period low
13.10
Period change
-23.16%
DateOpenHighLowCloseChangeVolume
Oct 30, 202613.3713.3913.2613.34-0.22%204,604
Oct 29, 202613.2713.3813.1013.37+1.13%218,649
Oct 28, 202613.2613.3013.1913.22-0.53%85,299
Oct 27, 202613.1913.3413.1513.29+0.38%65,224
Oct 26, 202613.2013.3113.1913.24+0.23%56,347
Oct 23, 202613.2313.3113.1213.21-0.68%75,750
Oct 22, 202613.3813.4113.2513.30-0.67%90,221
Oct 21, 202613.3913.4913.3413.39+0.30%107,067
Oct 20, 202613.4213.5113.3513.35-0.52%80,229
Oct 19, 202613.5713.6213.3813.42-1.11%99,711
Oct 16, 202613.5113.6213.4613.57+0.89%95,267
Oct 15, 202613.4013.5113.3013.45+0.82%133,069
Oct 14, 202613.5813.6113.3213.34-2.27%112,111
Oct 13, 202613.7813.7813.4913.65-1.80%104,983
Oct 12, 202613.8413.9313.7813.90+0.72%90,537
Oct 9, 202613.7213.8513.6913.80+0.07%77,362
Oct 8, 202613.8013.8713.6713.79-0.36%121,077
Oct 7, 202613.8713.9313.7213.84-0.93%93,603
Oct 6, 202613.8614.0013.7713.97+1.16%97,379
Oct 5, 202614.0614.1213.7513.81-2.40%128,794
Oct 2, 202614.0014.2513.9814.15+1.80%134,670
Oct 1, 202613.9413.9713.7213.90-0.71%99,082
Sep 30, 202613.9614.0413.8214.00+0.79%119,341
Sep 29, 202613.8713.9713.7013.89+0.14%210,631
Sep 28, 202614.3014.3213.8713.87-3.07%144,359
Sep 25, 202614.3914.3914.2014.31+0.07%121,225
Sep 24, 202614.0214.4113.7814.30+1.56%339,636
Sep 23, 202614.4114.4113.9614.08-2.09%120,789
Sep 22, 202614.4214.4714.2414.38-0.28%139,197
Sep 21, 202614.8314.8414.3814.42-2.63%326,384
Sep 18, 202614.9514.9514.7514.81-1.00%77,357
Sep 17, 202614.9614.9714.8714.96+0.61%148,493
Sep 16, 202614.8114.9014.7814.87+0.68%79,165
Sep 15, 202614.9414.9414.7314.77-0.87%100,895
Sep 14, 202615.1315.2014.8114.90-1.32%85,101
Sep 11, 202615.1715.3615.0615.10-2.39%70,666
Sep 9, 202615.7315.7315.4715.47-1.15%58,548
Sep 8, 202615.7015.7315.6515.65-0.25%31,477
Sep 4, 202615.7315.7715.6715.69-0.19%35,212
Sep 3, 202615.8015.8015.7015.72-0.19%44,454
Sep 2, 202615.7715.8715.7415.75-0.63%83,903
Aug 31, 202615.8615.8715.7715.85+0.00%61,795
Aug 28, 202615.9015.9015.7015.85+0.00%100,670
Aug 27, 202615.9615.9615.8415.85-0.69%33,856
Aug 26, 202616.0016.0015.9215.96+0.00%24,607
Aug 25, 202615.9016.0015.8215.96+0.82%57,911
Aug 24, 202615.9015.9515.8115.83-0.50%73,205
Aug 21, 202616.0516.0515.9115.91-0.56%26,697
Aug 20, 202616.0216.0916.0016.00-0.56%24,905
Aug 19, 202616.0416.0915.9816.09+0.25%54,838
Aug 18, 202616.0616.0915.9516.05+0.12%36,396
Aug 17, 202616.1316.1316.0316.03-0.37%31,849
Aug 14, 202616.1116.1616.0616.09-0.49%37,728
Aug 13, 202616.1216.2016.0916.17-0.19%42,804
Aug 12, 202616.2616.2616.1516.20-0.12%38,594
Aug 11, 202616.2016.2516.1416.22+0.31%28,811
Aug 10, 202616.1416.2116.0816.17+0.06%32,901
Aug 7, 202616.1016.1716.0616.16+0.37%42,443
Aug 6, 202616.1516.1516.0616.10-0.06%19,896
Aug 5, 202616.1816.1816.1016.11-0.12%37,369
Aug 4, 202616.1516.1816.0816.13+0.25%46,842
Aug 3, 202616.1016.1615.9116.09+0.31%56,822
Jul 31, 202616.0516.1015.9716.04+0.44%50,960
Jul 30, 202616.0416.0615.9615.97+0.06%64,132
Jul 29, 202616.0516.1015.9415.96-0.68%45,353
Jul 28, 202616.0516.1515.9916.07+0.19%40,273
Jul 27, 202616.0216.1415.9816.04+0.44%28,930
Jul 24, 202616.0416.1515.9615.97-0.19%31,077
Jul 23, 202616.1416.2216.0016.00-1.30%53,556
Jul 22, 202616.1816.2516.1816.21+0.31%35,049
Jul 21, 202616.1316.2416.1016.16+0.19%32,236
Jul 20, 202616.0516.2216.0516.13+0.12%83,596
Jul 17, 202616.1316.2316.1116.11-0.37%32,830
Jul 16, 202616.2116.2616.1416.17-0.25%30,984
Jul 15, 202616.2516.2816.2116.21+0.00%26,338
Jul 14, 202616.1616.2916.1616.21+0.37%49,136
Jul 13, 202616.1716.2516.1116.15-1.22%62,813
Jul 10, 202616.3716.4116.3216.35+0.18%65,125
Jul 9, 202616.3716.5216.3116.32-0.06%39,826
Jul 8, 202616.3216.3816.3016.33-0.06%39,359
Jul 7, 202616.3516.4016.3216.34+0.00%49,933
Jul 6, 202616.3016.3516.2916.34+0.31%41,726
Jul 2, 202616.2516.3616.2516.29+0.18%33,880
Jul 1, 202616.2516.3916.1816.26+0.31%65,341
Jun 30, 202616.3516.3516.1516.21+0.00%66,017
Jun 29, 202616.1316.2216.0216.21+0.75%71,403
Jun 26, 202616.0016.1216.0016.09+0.56%42,993
Jun 25, 202616.1016.1815.9916.00-0.12%37,246
Jun 24, 202616.1116.1116.0016.02+0.06%39,621
Jun 23, 202616.0016.1015.9516.01-0.37%33,834
Jun 22, 202616.2316.2716.0116.07-0.68%45,987
Jun 18, 202616.3216.3216.1316.18-0.12%37,631
Jun 17, 202616.3116.3516.1616.20-0.55%45,801
Jun 16, 202616.2816.3016.2116.29+0.31%65,304
Jun 15, 202616.0816.2416.0016.24+1.56%49,469
Jun 12, 202616.0316.0415.8615.99+0.13%61,271
Jun 11, 202615.9116.0315.8415.97-0.06%60,801
Jun 10, 202616.1116.1115.9515.98-0.56%80,229
Jun 9, 202616.1416.1415.9316.07-0.12%62,877
Jun 8, 202616.1416.1616.0616.09+0.31%65,341
Jun 5, 202616.1616.1616.0016.04-0.74%32,135
Jun 4, 202616.1416.1716.0216.16+0.53%44,955
Jun 3, 202616.1516.1816.0516.07-0.28%21,075
Jun 2, 202616.1416.2016.0816.12-0.30%34,400
Jun 1, 202616.2416.2516.0116.17-0.41%44,783
May 29, 202616.3116.3916.2016.23-0.15%55,697
May 28, 202616.0616.3016.0016.26+1.25%71,875
May 27, 202616.1116.1615.9716.06-0.06%53,136
May 26, 202616.0416.1215.9616.07+0.44%30,891
May 22, 202615.9216.0915.8116.00+0.50%48,718
May 21, 202615.8416.0215.8415.92-0.19%52,408
May 20, 202615.8116.0215.8115.95+0.89%34,784
May 19, 202615.7915.9215.7915.81-0.63%34,787
May 18, 202615.9215.9815.9015.91-0.25%81,441
May 15, 202616.0516.0915.9515.95-1.54%53,878
May 14, 202616.1816.2016.0216.20+0.56%60,633
May 13, 202616.0516.1916.0216.11+0.50%26,556
May 12, 202616.0216.0915.9516.03-0.06%65,808
May 11, 202616.3416.3816.0016.04-2.25%117,126
May 8, 202616.3616.4516.2616.41+0.61%42,705
May 7, 202616.3916.3916.2216.31-0.18%60,630
May 6, 202616.3516.3816.2516.34+0.25%48,814
May 5, 202616.3416.3416.2616.30+0.31%35,293
May 4, 202616.3616.3616.2016.25-0.37%84,213
May 1, 202616.3516.3816.2716.31-0.24%37,406
Apr 30, 202616.1616.3616.1116.35+1.74%80,468
Apr 29, 202616.0816.1616.0016.07+0.37%82,105
Apr 28, 202616.0416.1316.0016.01-0.74%52,859
Apr 27, 202616.1216.1716.0516.13+0.12%62,255
Apr 24, 202616.1216.1516.0116.11+0.19%40,622
Apr 23, 202616.1416.1416.0116.08-0.16%26,616
Apr 22, 202616.0616.1116.0316.11+0.54%29,765
Apr 21, 202616.1316.1715.9516.02-0.37%47,049
Apr 20, 202615.9016.1315.7816.08+0.00%84,319
Apr 17, 202616.0116.1015.9816.08+0.63%56,543
Apr 16, 202615.9716.0415.8315.98+0.13%53,677
Apr 15, 202615.9216.0915.8315.96+0.19%72,913
Apr 14, 202615.8515.9515.7615.93+0.70%72,681
Apr 13, 202615.7015.8215.7015.82+0.00%80,094
Apr 10, 202615.8015.8415.7515.82+0.25%42,871
Apr 9, 202615.7415.8415.6815.78+0.51%52,004
Apr 8, 202615.8515.9215.6315.70-0.51%262,754
Apr 7, 202615.7415.7915.7115.78-0.13%47,792
Apr 6, 202615.8815.9115.7515.80+0.25%55,229
Apr 2, 202615.5515.8415.5115.76-0.06%62,451
Apr 1, 202615.7215.8715.7215.77+0.51%51,086
Mar 31, 202615.5015.7315.3315.69+2.48%82,920
Mar 30, 202615.3115.5415.2615.31+0.13%73,131
Mar 27, 202615.6415.7115.2715.29-2.49%54,258
Mar 26, 202615.8215.8815.5615.68-0.88%17,572
Mar 25, 202615.6815.8515.6115.82+1.54%37,205
Mar 24, 202615.6615.9815.5015.58-0.51%77,517
Mar 23, 202615.6015.7215.5515.66+1.03%52,206
Mar 20, 202615.8015.8115.4915.50-2.45%69,818
Mar 19, 202615.9016.0015.8715.89-0.50%27,264
Mar 18, 202616.0916.1015.9515.97-0.62%39,749
Mar 17, 202616.0316.1016.0116.07+0.37%44,854
Mar 16, 202616.0216.0815.9216.01+0.57%46,465
Mar 13, 202616.0416.0815.9015.92-0.44%32,361
Mar 12, 202616.0216.0815.9515.99-1.11%48,633
Mar 11, 202616.0316.2216.0216.17+0.87%74,635
Mar 10, 202616.0316.1016.0216.03+0.00%30,007
Mar 9, 202616.1216.2016.0016.03-1.11%74,926
Mar 6, 202616.2916.3316.2016.21-0.67%51,570
Mar 5, 202616.3316.3716.2816.32-0.12%39,970
Mar 4, 202616.2716.3616.2116.34+0.80%52,194
Mar 3, 202616.1216.3016.0516.21+0.25%126,903
Mar 2, 202616.0516.1916.0516.17+0.31%53,234
Feb 27, 202616.2116.2316.1016.12-0.31%73,023
Feb 26, 202616.2116.2216.1416.17-0.12%77,531
Feb 25, 202616.1716.2016.0616.19+0.31%84,125
Feb 24, 202616.0416.1516.0016.14+0.44%84,552
Feb 23, 202616.2216.2516.0716.07-0.86%87,140
Feb 20, 202616.3016.3116.1916.21-0.37%82,253
Feb 19, 202616.3416.3816.2316.27-0.49%62,228
Feb 18, 202616.3416.3816.3016.35+0.31%68,696
Feb 17, 202616.3116.3216.2116.30+0.18%49,364
Feb 13, 202616.2216.2816.1916.27+0.54%66,291
Feb 12, 202616.1816.2616.1816.18-0.78%55,559
Feb 11, 202616.2916.3216.2716.31+0.52%44,633
Feb 10, 202616.2116.2716.2116.23+0.28%25,749
Feb 9, 202616.1616.2216.1516.18+0.00%69,017
Feb 6, 202616.2216.2716.1616.18+0.19%69,012
Feb 5, 202616.1916.2916.1516.15-0.25%58,795
Feb 4, 202616.2516.2516.1716.19-0.31%68,595
Feb 3, 202616.1316.2816.1316.24+0.56%84,739
Feb 2, 202616.1816.2416.1216.15-0.37%85,349
Jan 30, 202616.1416.2516.1416.21-0.06%70,152
Jan 29, 202616.2016.2516.1416.22+0.00%57,249
Jan 28, 202616.2216.2616.2116.22-0.18%38,680
Jan 27, 202616.2516.2916.2116.25-0.06%60,743
Jan 26, 202616.3216.3316.2516.26-0.25%40,432
Jan 23, 202616.2716.3316.2716.30+0.25%29,951
Jan 22, 202616.2216.3416.2216.26+0.12%32,110
Jan 21, 202616.2016.2516.1316.24+0.74%58,775
Jan 20, 202616.2316.2316.0816.12-0.86%74,867
Jan 16, 202616.2916.3216.2416.26-0.12%33,543
Jan 15, 202616.2516.3416.2416.28+0.18%68,000
Jan 14, 202616.2516.3016.2416.25-0.12%45,555
Jan 13, 202616.2716.3816.2616.27+0.18%84,543
Jan 12, 202616.2616.3316.1516.24-0.31%63,523
Jan 9, 202616.2816.3216.2316.29-0.06%36,422
Jan 8, 202616.2016.3316.2016.30+0.37%37,600
Jan 7, 202616.2816.3116.2216.24-0.18%50,960
Jan 6, 202616.2816.3416.2716.27-0.31%65,589
Jan 5, 202616.3416.3816.2916.32+0.00%75,741
Jan 2, 202616.2616.3216.1816.32+0.80%72,144
Dec 31, 202516.2416.2816.1916.19-0.31%112,925
Dec 30, 202516.1616.3016.1516.24+0.43%96,922
Dec 29, 202516.2216.2216.1516.17-1.10%98,493
Dec 26, 202516.4116.4716.3516.35-0.61%69,198
Dec 24, 202516.4316.4816.3916.45-0.18%42,938
Dec 23, 202516.5216.5616.4516.48-0.24%35,608
Dec 22, 202516.4916.5416.4616.52+0.00%46,928
Dec 19, 202516.4216.5416.4016.52+0.30%70,889
Dec 18, 202516.5316.5816.4016.47-0.18%95,673
Dec 17, 202516.4316.5616.4316.50+0.18%61,817
Dec 16, 202516.4816.5216.4316.47+0.18%59,419
Dec 15, 202516.4116.6016.4116.44-0.30%98,034
Dec 12, 202516.5516.6016.4916.49-0.66%46,288
Dec 11, 202516.5816.7016.5816.60-0.95%54,627
Dec 10, 202516.7616.8016.7216.76-0.12%53,308
Dec 9, 202516.7716.8216.7416.78-0.24%37,875
Dec 8, 202516.8416.8916.7616.82-0.18%50,086
Dec 5, 202516.8916.9516.8416.85-0.65%52,128
Dec 4, 202517.0417.0416.8916.96-0.29%45,544
Dec 3, 202517.0117.0216.9017.01+0.12%47,528
Dec 2, 202516.9017.0216.8816.99+0.71%49,310
Dec 1, 202516.9416.9416.7816.87-0.47%80,446
Nov 28, 202517.0117.0216.8416.95+0.12%61,559
Nov 26, 202516.9016.9516.7716.93+0.24%42,238
Nov 25, 202516.8216.8916.7716.89+0.60%23,317
Nov 24, 202516.7116.8016.6716.79+0.30%34,792
Nov 21, 202516.6916.7516.5316.74+0.72%57,965
Nov 20, 202516.8516.8716.6216.62-1.13%55,313
Nov 19, 202516.9416.9416.7616.81-0.59%29,880
Nov 18, 202516.8516.9716.8116.91+0.48%48,270
Nov 17, 202516.9517.0716.8016.83-0.71%37,882
Nov 14, 202516.9017.1016.8816.95-0.35%48,422
Nov 13, 202517.1217.1516.9917.01-1.51%36,140
Nov 12, 202517.3517.4217.2717.27-0.69%40,085
Nov 11, 202517.2717.4117.2717.39+0.40%34,173
Nov 10, 202517.2817.3717.2817.32+0.23%43,843
Nov 7, 202517.3217.3217.1817.28-0.23%42,887
Nov 6, 202517.3017.3317.2517.32+0.35%28,908
Nov 5, 202517.2417.3317.1917.26+0.06%28,186
Nov 4, 202517.2617.3217.1917.25-0.46%46,069
Nov 3, 202517.3317.3517.2617.33-0.17%26,094
Oct 31, 202517.3317.3617.2717.36+0.17%41,364

Daily open, high, low, close and volume for John Hancock Preferred Income Fund (HPI). Showing 249 trading days. Unadjusted prices.