John Hancock Preferred Income Fund II (HPF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 17.52 | 17.56 | 17.37 | 17.47 | 17.47 | 37,862 |
| 03 jun 2024 | 17.13 | 17.50 | 17.10 | 17.45 | 17.45 | 47,100 |
| 31 may 2024 | 16.83 | 17.15 | 16.82 | 17.09 | 17.09 | 48,600 |
| 30 may 2024 | 16.59 | 16.72 | 16.45 | 16.72 | 16.72 | 35,000 |
| 29 may 2024 | 16.63 | 16.63 | 16.45 | 16.53 | 16.53 | 44,800 |
| 28 may 2024 | 16.72 | 16.81 | 16.63 | 16.65 | 16.65 | 36,500 |
| 24 may 2024 | 16.64 | 16.72 | 16.59 | 16.66 | 16.66 | 43,600 |
| 23 may 2024 | 17.29 | 17.29 | 16.51 | 16.54 | 16.54 | 55,600 |
| 22 may 2024 | 17.30 | 17.35 | 17.18 | 17.22 | 17.22 | 20,900 |
| 21 may 2024 | 17.29 | 17.35 | 17.24 | 17.33 | 17.33 | 23,300 |
| 20 may 2024 | 17.14 | 17.30 | 17.14 | 17.20 | 17.20 | 20,800 |
| 17 may 2024 | 17.08 | 17.29 | 16.95 | 17.20 | 17.20 | 53,000 |
| 16 may 2024 | 17.12 | 17.18 | 17.00 | 17.02 | 17.02 | 26,200 |
| 15 may 2024 | 17.30 | 17.35 | 17.05 | 17.09 | 17.09 | 62,900 |
| 14 may 2024 | 17.28 | 17.28 | 17.13 | 17.17 | 17.17 | 23,000 |
| 13 may 2024 | 17.15 | 17.28 | 17.15 | 17.24 | 17.24 | 34,400 |
| 10 may 2024 | 17.22 | 17.22 | 16.86 | 17.16 | 17.16 | 33,200 |
| 10 may 2024 | 0.124 Dividendo | |||||
| 09 may 2024 | 17.07 | 17.39 | 17.02 | 17.37 | 17.25 | 66,900 |
| 08 may 2024 | 17.09 | 17.35 | 16.99 | 17.15 | 17.03 | 104,000 |
| 07 may 2024 | 16.86 | 17.36 | 16.85 | 17.17 | 17.05 | 142,200 |
| 06 may 2024 | 16.66 | 16.83 | 16.63 | 16.79 | 16.67 | 32,100 |
| 03 may 2024 | 16.43 | 16.66 | 16.37 | 16.59 | 16.47 | 54,400 |
| 02 may 2024 | 16.50 | 16.64 | 16.36 | 16.37 | 16.25 | 34,800 |
| 01 may 2024 | 16.56 | 16.71 | 16.39 | 16.46 | 16.34 | 21,900 |
| 30 abr 2024 | 16.52 | 16.67 | 16.49 | 16.54 | 16.42 | 37,000 |
| 29 abr 2024 | 16.45 | 16.55 | 16.38 | 16.53 | 16.41 | 37,700 |
| 26 abr 2024 | 16.38 | 16.57 | 16.31 | 16.36 | 16.24 | 43,500 |
| 25 abr 2024 | 16.70 | 16.70 | 16.21 | 16.31 | 16.19 | 142,900 |
| 24 abr 2024 | 16.64 | 16.94 | 16.52 | 16.88 | 16.76 | 76,700 |
| 23 abr 2024 | 16.47 | 16.72 | 16.47 | 16.71 | 16.59 | 71,800 |
| 22 abr 2024 | 16.30 | 16.47 | 16.28 | 16.46 | 16.34 | 62,300 |
| 19 abr 2024 | 16.25 | 16.41 | 16.12 | 16.29 | 16.17 | 52,900 |
| 18 abr 2024 | 16.31 | 16.33 | 16.08 | 16.25 | 16.13 | 108,300 |
| 17 abr 2024 | 16.10 | 16.45 | 16.04 | 16.29 | 16.17 | 125,700 |
| 16 abr 2024 | 15.48 | 16.03 | 15.39 | 16.01 | 15.90 | 200,300 |
| 15 abr 2024 | 15.82 | 15.88 | 15.42 | 15.53 | 15.42 | 100,300 |
| 12 abr 2024 | 15.89 | 16.00 | 15.73 | 15.81 | 15.70 | 35,400 |
| 11 abr 2024 | 16.18 | 16.20 | 15.88 | 16.00 | 15.89 | 33,800 |
| 10 abr 2024 | 16.17 | 16.26 | 16.01 | 16.11 | 15.99 | 44,900 |
| 10 abr 2024 | 0.124 Dividendo | |||||
| 09 abr 2024 | 16.28 | 16.51 | 16.28 | 16.46 | 16.22 | 50,300 |
| 08 abr 2024 | 16.28 | 16.37 | 16.24 | 16.24 | 16.00 | 35,700 |
| 05 abr 2024 | 16.32 | 16.34 | 16.21 | 16.28 | 16.04 | 52,500 |
| 04 abr 2024 | 16.46 | 16.48 | 16.36 | 16.37 | 16.13 | 54,300 |
| 03 abr 2024 | 16.33 | 16.65 | 16.25 | 16.46 | 16.22 | 42,500 |
| 02 abr 2024 | 16.45 | 16.49 | 16.35 | 16.39 | 16.15 | 64,000 |
| 01 abr 2024 | 16.56 | 16.56 | 16.45 | 16.50 | 16.26 | 37,200 |
| 28 mar 2024 | 16.61 | 16.72 | 16.53 | 16.53 | 16.29 | 65,900 |
| 27 mar 2024 | 16.58 | 16.60 | 16.47 | 16.56 | 16.32 | 38,000 |
| 26 mar 2024 | 16.36 | 16.60 | 16.35 | 16.54 | 16.30 | 69,200 |
| 25 mar 2024 | 16.54 | 16.60 | 16.34 | 16.36 | 16.12 | 46,100 |
| 22 mar 2024 | 16.66 | 16.70 | 16.51 | 16.53 | 16.29 | 55,500 |
| 21 mar 2024 | 16.55 | 16.69 | 16.55 | 16.66 | 16.42 | 41,900 |
| 20 mar 2024 | 16.38 | 16.55 | 16.29 | 16.55 | 16.31 | 41,500 |
| 19 mar 2024 | 16.20 | 16.33 | 16.19 | 16.33 | 16.09 | 21,300 |
| 18 mar 2024 | 16.15 | 16.24 | 16.15 | 16.20 | 15.96 | 38,600 |
| 15 mar 2024 | 16.15 | 16.16 | 16.10 | 16.10 | 15.86 | 17,600 |
| 14 mar 2024 | 16.18 | 16.24 | 16.05 | 16.12 | 15.88 | 38,500 |
| 13 mar 2024 | 16.20 | 16.25 | 16.16 | 16.19 | 15.95 | 60,900 |
| 12 mar 2024 | 16.41 | 16.41 | 16.20 | 16.21 | 15.97 | 39,100 |
| 11 mar 2024 | 16.44 | 16.48 | 16.33 | 16.34 | 16.10 | 50,900 |
| 08 mar 2024 | 16.33 | 16.46 | 16.27 | 16.42 | 16.18 | 26,600 |
| 08 mar 2024 | 0.124 Dividendo | |||||
| 07 mar 2024 | 16.43 | 16.53 | 16.41 | 16.50 | 16.14 | 55,200 |
| 06 mar 2024 | 16.58 | 16.68 | 16.44 | 16.47 | 16.11 | 56,000 |
| 05 mar 2024 | 16.74 | 16.74 | 16.55 | 16.58 | 16.21 | 18,600 |
| 04 mar 2024 | 16.55 | 16.80 | 16.55 | 16.75 | 16.38 | 34,900 |
| 01 mar 2024 | 16.64 | 16.70 | 16.50 | 16.57 | 16.21 | 66,400 |
| 29 feb 2024 | 16.47 | 16.65 | 16.46 | 16.65 | 16.28 | 32,500 |
| 28 feb 2024 | 16.44 | 16.55 | 16.44 | 16.46 | 16.10 | 22,600 |
| 27 feb 2024 | 16.35 | 16.49 | 16.33 | 16.44 | 16.08 | 39,300 |
| 26 feb 2024 | 16.37 | 16.37 | 16.27 | 16.33 | 15.97 | 19,300 |
| 23 feb 2024 | 16.33 | 16.37 | 16.22 | 16.31 | 15.95 | 53,100 |
| 22 feb 2024 | 16.28 | 16.30 | 16.20 | 16.23 | 15.87 | 46,400 |
| 21 feb 2024 | 16.16 | 16.27 | 16.16 | 16.19 | 15.83 | 20,100 |
| 20 feb 2024 | 16.16 | 16.27 | 16.06 | 16.23 | 15.87 | 28,600 |
| 16 feb 2024 | 16.09 | 16.20 | 16.08 | 16.16 | 15.80 | 40,100 |
| 15 feb 2024 | 15.99 | 16.17 | 15.98 | 16.11 | 15.76 | 20,500 |
| 14 feb 2024 | 16.05 | 16.10 | 15.97 | 16.06 | 15.71 | 30,900 |
| 13 feb 2024 | 16.05 | 16.09 | 15.97 | 16.02 | 15.67 | 20,800 |
| 12 feb 2024 | 16.10 | 16.23 | 16.01 | 16.18 | 15.82 | 23,900 |
| 09 feb 2024 | 16.04 | 16.15 | 16.00 | 16.08 | 15.73 | 15,200 |
| 09 feb 2024 | 0.124 Dividendo | |||||
| 08 feb 2024 | 16.10 | 16.20 | 16.05 | 16.19 | 15.71 | 26,500 |
| 07 feb 2024 | 16.10 | 16.18 | 16.08 | 16.10 | 15.62 | 24,700 |
| 06 feb 2024 | 16.05 | 16.16 | 16.05 | 16.10 | 15.62 | 35,400 |
| 05 feb 2024 | 16.16 | 16.17 | 16.01 | 16.07 | 15.60 | 33,700 |
| 02 feb 2024 | 16.17 | 16.24 | 16.10 | 16.15 | 15.67 | 21,600 |
| 01 feb 2024 | 16.23 | 16.40 | 16.19 | 16.24 | 15.76 | 53,600 |
| 31 ene 2024 | 16.32 | 16.40 | 16.22 | 16.26 | 15.78 | 77,500 |
| 30 ene 2024 | 16.21 | 16.33 | 16.11 | 16.26 | 15.78 | 30,400 |
| 29 ene 2024 | 16.36 | 16.39 | 16.15 | 16.27 | 15.79 | 38,900 |
| 26 ene 2024 | 16.24 | 16.35 | 16.21 | 16.25 | 15.77 | 37,400 |
| 25 ene 2024 | 16.24 | 16.27 | 16.16 | 16.22 | 15.74 | 15,800 |
| 24 ene 2024 | 16.15 | 16.21 | 16.08 | 16.19 | 15.71 | 17,600 |
| 23 ene 2024 | 16.14 | 16.14 | 16.05 | 16.07 | 15.60 | 13,800 |
| 22 ene 2024 | 16.05 | 16.16 | 16.03 | 16.07 | 15.60 | 25,500 |
| 19 ene 2024 | 16.04 | 16.04 | 15.84 | 15.94 | 15.47 | 22,100 |
| 18 ene 2024 | 16.10 | 16.13 | 15.98 | 16.04 | 15.57 | 17,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.