John Hancock Preferred Income III Closed Fund (HPS)

HPS
🏛️ Vereinigte Staaten →
15.44
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 14.14 14.24 14.05 14.14 0.1M
2023-12-28 14.03 14.13 14.01 14.09 0.1M
2023-12-27 14.09 14.12 13.99 14.08 0.1M
2023-12-26 13.98 14.06 13.95 14.04 0.1M
2023-12-22 14.03 14.06 13.91 13.98 0.1M
2023-12-21 13.94 13.95 13.85 13.90 0.1M
2023-12-20 13.99 13.99 13.85 13.85 0.1M
2023-12-19 13.67 14.01 13.60 13.90 0.2M
2023-12-18 13.60 13.69 13.57 13.58 0.1M
2023-12-15 13.63 13.77 13.57 13.58 0.1M
2023-12-14 13.42 13.71 13.36 13.67 0.1M
2023-12-13 13.06 13.29 12.95 13.29 0.1M
2023-12-12 13.04 13.09 12.96 12.99 0.1M
2023-12-11 13.21 13.23 12.94 13.01 0.1M
2023-12-08 13.36 13.40 13.18 13.18 0.1M
2023-12-07 13.46 13.55 13.43 13.47 0.1M
2023-12-06 13.56 13.59 13.40 13.40 0.0M
2023-12-05 13.42 13.55 13.39 13.46 0.1M
2023-12-04 13.45 13.52 13.37 13.43 0.1M
2023-12-01 13.35 13.48 13.26 13.42 0.1M
2023-11-30 13.23 13.32 13.15 13.28 0.2M
2023-11-29 13.04 13.17 13.03 13.16 0.1M
2023-11-28 12.98 13.03 12.93 12.99 0.1M
2023-11-27 12.90 12.99 12.88 12.92 0.1M
2023-11-24 12.86 12.92 12.85 12.88 0.0M
2023-11-22 12.92 13.04 12.82 12.83 0.1M
2023-11-21 13.02 13.05 12.92 12.92 0.1M
2023-11-20 12.92 13.04 12.92 13.00 0.1M
2023-11-17 13.05 13.06 12.94 12.96 0.1M
2023-11-16 12.90 13.01 12.80 12.98 0.2M
2023-11-15 12.97 12.97 12.81 12.82 0.1M
2023-11-14 13.00 13.00 12.78 12.82 0.2M
2023-11-13 12.56 12.61 12.49 12.51 0.1M
2023-11-10 13.00 13.02 12.54 12.58 0.7M
2023-11-09 13.22 13.25 13.01 13.01 0.0M
2023-11-08 13.15 13.29 13.14 13.23 0.1M
2023-11-07 13.18 13.22 13.14 13.22 0.0M
2023-11-06 13.35 13.35 13.10 13.17 0.1M
2023-11-03 13.06 13.27 12.93 13.25 0.1M
2023-11-02 12.55 12.93 12.55 12.90 0.1M
2023-11-01 12.18 12.43 12.07 12.42 0.1M
2023-10-31 11.95 12.00 11.93 12.00 0.1M
2023-10-30 11.84 11.86 11.79 11.83 0.1M
2023-10-27 12.00 12.00 11.84 11.85 0.1M
2023-10-26 11.90 12.03 11.90 11.95 0.1M
2023-10-25 12.00 12.00 11.84 11.86 0.1M
2023-10-24 11.91 12.00 11.90 11.97 0.1M
2023-10-23 12.01 12.01 11.85 11.88 0.1M
2023-10-20 12.12 12.20 12.05 12.11 0.0M
2023-10-19 12.28 12.42 12.17 12.18 0.1M
2023-10-18 12.37 12.43 12.31 12.32 0.0M
2023-10-17 12.38 12.49 12.35 12.46 0.1M
2023-10-16 12.41 12.48 12.39 12.46 0.0M
2023-10-13 12.62 12.64 12.40 12.41 0.1M
2023-10-12 12.83 12.83 12.57 12.61 0.0M
2023-10-11 12.63 12.89 12.63 12.84 0.1M
2023-10-10 12.69 12.88 12.63 12.70 0.1M
2023-10-09 12.74 12.87 12.68 12.76 0.1M
2023-10-06 12.65 12.86 12.63 12.74 0.1M
2023-10-05 12.95 12.99 12.72 12.75 0.0M
2023-10-04 12.98 13.08 12.80 12.91 0.1M
2023-10-03 13.07 13.13 12.97 13.00 0.1M
2023-10-02 13.30 13.38 13.13 13.17 0.1M
2023-09-29 13.38 13.55 13.33 13.33 0.1M
2023-09-28 13.29 13.38 13.24 13.28 0.0M
2023-09-27 13.47 13.49 13.28 13.40 0.1M
2023-09-26 13.54 13.56 13.30 13.35 0.0M
2023-09-25 13.52 13.66 13.48 13.55 0.0M
2023-09-22 13.52 13.66 13.52 13.60 0.0M
2023-09-21 13.54 13.61 13.45 13.54 0.0M
2023-09-20 13.59 13.71 13.54 13.62 0.0M
2023-09-19 13.50 13.65 13.50 13.55 0.1M
2023-09-18 13.73 13.76 13.58 13.60 0.0M
2023-09-15 13.79 13.83 13.71 13.73 0.0M
2023-09-14 13.71 13.82 13.71 13.81 0.0M
2023-09-13 13.78 13.82 13.69 13.69 0.0M
2023-09-12 13.76 13.83 13.74 13.79 0.0M
2023-09-11 13.86 13.86 13.72 13.76 0.0M
2023-09-08 13.78 13.92 13.78 13.86 0.1M
2023-09-07 13.85 13.94 13.84 13.93 0.0M
2023-09-06 13.93 13.99 13.87 13.92 0.0M
2023-09-05 13.99 14.05 13.93 13.96 0.0M
2023-09-01 14.28 14.28 14.03 14.04 0.0M
2023-08-31 14.04 14.23 13.98 14.16 0.1M
2023-08-30 13.89 13.98 13.79 13.95 0.1M
2023-08-29 13.85 13.99 13.77 13.97 0.1M
2023-08-28 13.84 13.85 13.73 13.80 0.0M
2023-08-25 13.77 13.79 13.71 13.75 0.0M
2023-08-24 13.82 13.83 13.70 13.73 0.0M
2023-08-23 13.82 13.87 13.73 13.74 0.0M
2023-08-22 13.85 13.90 13.70 13.75 0.1M
2023-08-21 13.77 13.84 13.69 13.80 0.0M
2023-08-18 13.60 13.83 13.60 13.77 0.0M
2023-08-17 13.83 13.83 13.52 13.65 0.0M
2023-08-16 13.83 13.83 13.69 13.76 0.1M
2023-08-15 13.83 13.89 13.74 13.79 0.1M
2023-08-14 13.86 13.91 13.81 13.84 0.1M
2023-08-11 14.00 14.03 13.91 13.91 0.0M
2023-08-10 14.18 14.20 13.97 14.03 0.0M
2023-08-09 14.21 14.27 14.15 14.20 0.1M
2023-08-08 14.38 14.38 14.24 14.31 0.0M
2023-08-07 14.21 14.41 14.18 14.36 0.0M
2023-08-04 14.02 14.28 14.02 14.22 0.1M
2023-08-03 14.14 14.14 14.00 14.06 0.0M
2023-08-02 14.17 14.22 14.07 14.18 0.0M
2023-08-01 14.30 14.39 14.19 14.20 0.1M
2023-07-31 14.21 14.48 14.21 14.36 0.1M
2023-07-28 14.16 14.23 14.02 14.08 0.1M
2023-07-27 14.22 14.33 14.05 14.06 0.1M
2023-07-26 14.16 14.22 14.07 14.17 0.1M
2023-07-25 14.02 14.22 14.02 14.10 0.0M
2023-07-24 13.81 14.10 13.80 14.09 0.1M
2023-07-21 13.85 13.91 13.75 13.75 0.0M
2023-07-20 14.00 14.00 13.73 13.73 0.0M
2023-07-19 13.67 13.97 13.67 13.94 0.1M
2023-07-18 13.60 13.76 13.60 13.70 0.1M
2023-07-17 13.77 13.82 13.60 13.62 0.1M
2023-07-14 13.92 14.05 13.70 13.75 0.1M
2023-07-13 14.05 14.13 13.96 13.97 0.0M
2023-07-12 14.19 14.19 14.01 14.03 0.1M
2023-07-11 14.23 14.24 14.06 14.18 0.0M
2023-07-10 14.07 14.18 14.00 14.12 0.0M
2023-07-07 13.85 14.04 13.81 14.03 0.0M
2023-07-06 13.98 14.02 13.75 13.89 0.0M
2023-07-05 14.07 14.10 14.00 14.08 0.1M
2023-07-03 14.06 14.10 13.98 14.05 0.0M
2023-06-30 13.81 14.03 13.78 14.01 0.1M
2023-06-29 13.69 13.69 13.58 13.61 0.0M
2023-06-28 13.51 13.70 13.40 13.70 0.1M
2023-06-27 13.36 13.48 13.26 13.39 0.1M
2023-06-26 13.55 13.61 13.23 13.28 0.1M
2023-06-23 13.41 13.58 13.40 13.50 0.0M
2023-06-22 13.51 13.59 13.41 13.43 0.0M
2023-06-21 13.50 13.53 13.45 13.46 0.0M
2023-06-20 13.45 13.58 13.45 13.53 0.1M
2023-06-16 13.69 13.69 13.43 13.43 0.0M
2023-06-15 13.51 13.73 13.51 13.66 0.0M
2023-06-14 13.54 13.69 13.46 13.57 0.1M
2023-06-13 13.75 13.80 13.54 13.56 0.0M
2023-06-12 13.94 13.95 13.71 13.74 0.1M
2023-06-09 13.88 14.12 13.88 13.95 0.0M
2023-06-08 14.07 14.07 13.99 14.05 0.0M
2023-06-07 14.00 14.08 13.99 14.04 0.1M
2023-06-06 13.69 13.96 13.68 13.91 0.1M
2023-06-05 13.97 13.98 13.81 13.83 0.0M
2023-06-02 13.90 13.98 13.84 13.89 0.0M
2023-06-01 13.62 13.83 13.56 13.82 0.0M
2023-05-31 13.52 13.61 13.48 13.54 0.1M
2023-05-30 13.52 13.60 13.47 13.50 0.1M
2023-05-26 13.35 13.54 13.35 13.50 0.1M
2023-05-25 13.39 13.39 13.27 13.28 0.0M
2023-05-24 13.46 13.46 13.32 13.35 0.0M
2023-05-23 13.47 13.58 13.40 13.44 0.1M
2023-05-22 13.40 13.58 13.40 13.48 0.0M
2023-05-19 13.34 13.70 13.34 13.40 0.1M
2023-05-18 13.41 13.50 13.29 13.41 0.1M
2023-05-17 12.98 13.38 12.98 13.36 0.1M
2023-05-16 13.10 13.14 12.97 12.98 0.1M
2023-05-15 12.95 13.12 12.94 13.08 0.1M
2023-05-12 13.19 13.32 13.09 13.12 0.1M
2023-05-11 13.45 13.45 13.15 13.18 0.1M
2023-05-10 13.57 13.61 13.43 13.45 0.1M
2023-05-09 13.82 13.82 13.60 13.62 0.1M
2023-05-08 14.06 14.06 13.80 13.81 0.1M
2023-05-05 13.72 13.95 13.72 13.93 0.0M
2023-05-04 13.90 13.91 13.61 13.62 0.1M
2023-05-03 14.15 14.28 13.95 13.96 0.1M
2023-05-02 14.46 14.47 14.12 14.15 0.1M
2023-05-01 14.52 14.54 14.31 14.46 0.1M
2023-04-28 14.52 14.69 14.40 14.45 0.1M
2023-04-27 14.43 14.43 14.20 14.40 0.1M
2023-04-26 14.20 14.36 14.14 14.34 0.1M
2023-04-25 14.21 14.25 14.08 14.09 0.0M
2023-04-24 14.33 14.36 14.23 14.28 0.0M
2023-04-21 14.15 14.28 14.13 14.26 0.0M
2023-04-20 14.12 14.19 14.10 14.17 0.0M
2023-04-19 14.08 14.19 14.05 14.08 0.0M
2023-04-18 14.26 14.33 14.08 14.08 0.1M
2023-04-17 14.22 14.24 14.08 14.18 0.0M
2023-04-14 14.19 14.24 14.09 14.15 0.0M
2023-04-13 14.23 14.25 14.15 14.25 0.0M
2023-04-12 14.31 14.38 14.14 14.22 0.1M
2023-04-11 14.41 14.51 14.32 14.37 0.0M
2023-04-10 14.25 14.40 14.21 14.31 0.0M
2023-04-06 14.30 14.49 14.24 14.29 0.0M
2023-04-05 14.47 14.51 14.32 14.41 0.0M
2023-04-04 14.43 14.43 14.25 14.40 0.1M
2023-04-03 14.69 14.80 14.26 14.34 0.1M
2023-03-31 14.67 15.12 14.57 14.63 0.1M
2023-03-30 14.76 14.76 14.24 14.45 0.1M
2023-03-29 14.36 14.84 14.21 14.74 0.0M
2023-03-28 14.09 14.28 14.05 14.20 0.0M
2023-03-27 13.93 14.13 13.92 14.00 0.1M
2023-03-24 13.95 14.09 13.89 13.93 0.0M
2023-03-23 14.03 14.09 13.90 13.99 0.0M
2023-03-22 14.06 14.20 13.95 13.95 0.0M
2023-03-21 13.75 14.20 13.60 14.10 0.1M
2023-03-20 14.08 14.08 13.66 13.71 0.1M
2023-03-17 14.30 14.30 13.95 13.95 0.0M
2023-03-16 13.87 14.33 13.77 14.30 0.1M
2023-03-15 14.07 14.07 13.75 13.81 0.1M
2023-03-14 14.13 14.61 14.06 14.18 0.1M
2023-03-13 14.21 14.21 13.68 13.96 0.1M
2023-03-10 14.79 14.79 14.40 14.40 0.1M
2023-03-09 15.33 15.33 14.81 15.00 0.0M
2023-03-08 15.32 15.37 15.15 15.23 0.0M
2023-03-07 15.30 15.30 15.16 15.26 0.0M
2023-03-06 15.19 15.26 15.04 15.20 0.0M
2023-03-03 15.03 15.19 15.01 15.14 0.0M
2023-03-02 14.95 14.95 14.85 14.95 0.0M
2023-03-01 15.10 15.12 14.90 14.96 0.1M
2023-02-28 15.14 15.19 14.98 15.17 0.1M
2023-02-27 15.02 15.08 14.98 15.05 0.0M
2023-02-24 15.04 15.08 14.95 14.95 0.0M
2023-02-23 14.99 15.15 14.94 15.14 0.0M
2023-02-22 14.84 15.04 14.84 14.96 0.0M
2023-02-21 15.00 15.04 14.82 14.85 0.1M
2023-02-17 15.18 15.23 15.06 15.07 0.1M
2023-02-16 15.26 15.28 15.18 15.19 0.0M
2023-02-15 15.23 15.34 15.14 15.26 0.0M
2023-02-14 15.23 15.35 15.15 15.31 0.0M
2023-02-13 15.34 15.34 15.24 15.30 0.1M
2023-02-10 15.43 15.46 15.24 15.34 0.0M
2023-02-09 15.69 15.72 15.50 15.52 0.1M
2023-02-08 15.59 15.65 15.55 15.64 0.0M
2023-02-07 15.54 15.63 15.50 15.59 0.1M
2023-02-06 15.75 15.75 15.54 15.57 0.0M
2023-02-03 15.88 15.94 15.71 15.82 0.1M
2023-02-02 15.83 16.00 15.81 15.97 0.1M
2023-02-01 15.65 15.85 15.64 15.74 0.1M
2023-01-31 15.54 15.66 15.48 15.64 0.1M
2023-01-30 15.41 15.45 15.31 15.40 0.1M
2023-01-27 15.27 15.46 15.27 15.41 0.1M
2023-01-26 15.18 15.27 15.12 15.27 0.0M
2023-01-25 14.93 15.12 14.93 15.11 0.0M
2023-01-24 15.14 15.17 14.97 15.04 0.2M
2023-01-23 15.08 15.23 15.00 15.00 0.1M
2023-01-20 15.05 15.05 14.96 14.99 0.0M
2023-01-19 15.12 15.18 14.95 15.00 0.1M
2023-01-18 15.36 15.51 15.18 15.19 0.1M
2023-01-17 15.50 15.55 15.30 15.32 0.1M
2023-01-13 15.39 15.60 15.39 15.45 0.0M
2023-01-12 15.43 15.51 15.41 15.46 0.1M
2023-01-11 15.36 15.54 15.32 15.50 0.0M
2023-01-10 15.24 15.31 15.16 15.26 0.0M
2023-01-09 15.08 15.25 15.05 15.19 0.1M
2023-01-06 15.00 15.10 14.93 15.05 0.0M
2023-01-05 14.54 14.99 14.49 14.92 0.0M
2023-01-04 14.45 14.75 14.44 14.75 0.0M
2023-01-03 14.48 14.68 14.29 14.37 0.1M