John Hancock Preferred Income II Closed Fund (HPF)

HPF
🏛️ 미국 →
16.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.91 20.98 20.84 20.88 0.1M
2021-12-30 20.75 20.82 20.69 20.80 0.1M
2021-12-29 20.73 20.73 20.68 20.69 0.0M
2021-12-28 20.71 20.76 20.57 20.73 0.0M
2021-12-27 20.68 20.87 20.60 20.75 0.1M
2021-12-23 20.73 20.84 20.51 20.58 0.1M
2021-12-22 20.67 20.75 20.60 20.67 0.0M
2021-12-21 20.65 20.65 20.50 20.63 0.0M
2021-12-20 20.59 20.67 20.45 20.52 0.0M
2021-12-17 20.64 20.73 20.62 20.65 0.0M
2021-12-16 20.79 20.86 20.70 20.74 0.0M
2021-12-15 20.75 20.94 20.64 20.79 0.1M
2021-12-14 20.79 20.87 20.77 20.80 0.0M
2021-12-13 21.02 21.19 20.77 20.84 0.0M
2021-12-10 21.16 21.26 21.08 21.12 0.0M
2021-12-09 21.11 21.35 21.11 21.26 0.0M
2021-12-08 21.08 21.24 21.02 21.22 0.0M
2021-12-07 20.91 21.22 20.86 21.08 0.0M
2021-12-06 20.78 20.78 20.68 20.78 0.0M
2021-12-03 20.83 20.95 20.65 20.67 0.1M
2021-12-02 20.91 21.01 20.81 20.85 0.0M
2021-12-01 21.19 21.37 20.89 20.91 0.1M
2021-11-30 21.54 21.54 21.12 21.18 0.0M
2021-11-29 21.16 21.50 21.09 21.48 0.0M
2021-11-26 21.17 21.24 20.84 21.15 0.0M
2021-11-24 21.35 21.45 21.23 21.27 0.0M
2021-11-23 21.61 21.61 21.35 21.36 0.0M
2021-11-22 21.73 21.80 21.58 21.58 0.0M
2021-11-19 21.77 21.82 21.70 21.75 0.0M
2021-11-18 21.87 21.87 21.70 21.74 0.0M
2021-11-17 21.88 21.90 21.78 21.87 0.0M
2021-11-16 21.66 21.81 21.65 21.81 0.0M
2021-11-15 21.83 21.85 21.66 21.67 0.0M
2021-11-12 21.95 21.95 21.85 21.86 0.0M
2021-11-11 21.95 21.95 21.87 21.93 0.0M
2021-11-10 21.82 21.91 21.82 21.86 0.0M
2021-11-09 22.17 22.17 21.97 22.02 0.0M
2021-11-08 22.13 22.16 22.02 22.10 0.0M
2021-11-05 22.00 22.07 21.92 21.94 0.0M
2021-11-04 21.88 22.01 21.88 21.97 0.0M
2021-11-03 21.88 21.98 21.88 21.93 0.0M
2021-11-02 22.10 22.12 21.94 21.95 0.0M
2021-11-01 22.14 22.14 22.00 22.04 0.1M
2021-10-29 21.97 22.02 21.87 21.90 0.0M
2021-10-28 21.93 21.95 21.85 21.93 0.0M
2021-10-27 22.01 22.03 21.91 21.92 0.0M
2021-10-26 21.90 22.00 21.82 21.98 0.0M
2021-10-25 21.91 22.00 21.90 21.90 0.0M
2021-10-22 21.91 21.94 21.86 21.92 0.0M
2021-10-21 21.95 22.00 21.88 21.88 0.0M
2021-10-20 21.82 21.95 21.82 21.93 0.0M
2021-10-19 21.79 21.85 21.77 21.82 0.1M
2021-10-18 21.87 21.87 21.54 21.81 0.0M
2021-10-15 21.88 21.88 21.80 21.88 0.0M
2021-10-14 21.87 21.94 21.82 21.88 0.0M
2021-10-13 21.66 21.77 21.59 21.76 0.0M
2021-10-12 21.68 21.68 21.48 21.57 0.0M
2021-10-11 21.62 21.74 21.55 21.59 0.0M
2021-10-08 21.65 21.75 21.65 21.70 0.0M
2021-10-07 21.89 21.89 21.72 21.78 0.0M
2021-10-06 21.55 21.90 21.51 21.80 0.0M
2021-10-05 21.58 21.67 21.55 21.60 0.0M
2021-10-04 21.66 21.74 21.50 21.55 0.0M
2021-10-01 21.74 21.77 21.61 21.67 0.0M
2021-09-30 21.96 22.00 21.66 21.70 0.1M
2021-09-29 21.57 21.93 21.49 21.85 0.0M
2021-09-28 21.64 21.65 21.38 21.58 0.0M
2021-09-27 21.75 21.89 21.65 21.71 0.0M
2021-09-24 21.99 22.04 21.83 21.84 0.0M
2021-09-23 22.11 22.13 21.90 21.99 0.1M
2021-09-22 21.74 22.05 21.74 22.00 0.0M
2021-09-21 21.74 21.80 21.70 21.72 0.0M
2021-09-20 21.88 21.90 21.54 21.64 0.0M
2021-09-17 22.01 22.04 21.97 21.97 0.0M
2021-09-16 21.98 22.05 21.97 22.02 0.0M
2021-09-15 22.05 22.06 21.94 22.04 0.0M
2021-09-14 22.05 22.09 21.95 21.97 0.0M
2021-09-13 21.90 22.02 21.90 22.02 0.0M
2021-09-10 22.02 22.08 21.87 21.87 0.0M
2021-09-09 22.21 22.27 22.13 22.13 0.0M
2021-09-08 22.37 22.38 22.20 22.27 0.0M
2021-09-07 22.33 22.41 22.33 22.33 0.0M
2021-09-03 22.55 22.60 22.26 22.39 0.0M
2021-09-02 22.83 22.85 22.55 22.55 0.0M
2021-09-01 22.72 22.76 22.64 22.73 0.0M
2021-08-31 22.75 22.81 22.64 22.74 0.0M
2021-08-30 22.53 22.75 22.52 22.74 0.0M
2021-08-27 22.38 22.59 22.38 22.55 0.0M
2021-08-26 22.54 22.59 22.32 22.42 0.0M
2021-08-25 22.41 22.59 22.41 22.56 0.0M
2021-08-24 22.47 22.56 22.41 22.45 0.0M
2021-08-23 22.19 22.58 22.11 22.55 0.1M
2021-08-20 21.96 22.27 21.96 22.21 0.1M
2021-08-19 22.15 22.26 21.89 22.03 0.1M
2021-08-18 22.42 22.60 22.33 22.33 0.1M
2021-08-17 22.65 22.69 22.46 22.58 0.0M
2021-08-16 22.77 22.77 22.58 22.60 0.0M
2021-08-13 22.65 22.92 22.46 22.68 0.1M
2021-08-12 22.57 22.63 22.48 22.57 0.0M
2021-08-11 22.43 22.57 22.40 22.54 0.0M
2021-08-10 22.89 22.93 22.30 22.61 0.1M
2021-08-09 22.66 22.72 22.53 22.64 0.1M
2021-08-06 22.44 22.64 22.36 22.61 0.0M
2021-08-05 22.36 22.40 22.35 22.36 0.0M
2021-08-04 22.12 22.38 22.12 22.36 0.0M
2021-08-03 22.19 22.20 22.08 22.18 0.0M
2021-08-02 22.15 22.15 22.00 22.09 0.0M
2021-07-30 21.99 22.04 21.94 22.00 0.0M
2021-07-29 21.85 21.94 21.85 21.94 0.0M
2021-07-28 21.88 21.97 21.82 21.87 0.0M
2021-07-27 21.61 21.82 21.61 21.82 0.0M
2021-07-26 21.71 21.73 21.66 21.73 0.0M
2021-07-23 21.55 21.71 21.50 21.62 0.1M
2021-07-22 21.44 21.48 21.43 21.47 0.0M
2021-07-21 21.42 21.50 21.26 21.34 0.0M
2021-07-20 21.15 21.37 21.09 21.26 0.0M
2021-07-19 21.41 21.43 21.00 21.05 0.1M
2021-07-16 21.45 21.48 21.39 21.45 0.0M
2021-07-15 21.46 21.52 21.45 21.45 0.0M
2021-07-14 21.73 21.73 21.47 21.47 0.1M
2021-07-13 21.59 21.78 21.59 21.71 0.0M
2021-07-12 21.56 21.62 21.54 21.60 0.0M
2021-07-09 21.66 21.66 21.56 21.62 0.0M
2021-07-08 21.62 21.86 21.60 21.84 0.0M
2021-07-07 21.63 21.67 21.56 21.67 0.0M
2021-07-06 21.58 21.60 21.44 21.52 0.0M
2021-07-02 21.50 21.64 21.50 21.53 0.0M
2021-07-01 21.65 21.80 21.49 21.50 0.0M
2021-06-30 21.80 21.82 21.60 21.60 0.1M
2021-06-29 21.60 21.68 21.55 21.65 0.0M
2021-06-28 21.75 21.75 21.61 21.68 0.0M
2021-06-25 21.69 21.75 21.62 21.65 0.0M
2021-06-24 21.54 21.61 21.44 21.60 0.0M
2021-06-23 21.57 21.59 21.44 21.47 0.0M
2021-06-22 21.50 21.51 21.42 21.49 0.0M
2021-06-21 21.33 21.51 21.30 21.45 0.1M
2021-06-18 21.43 21.43 21.26 21.28 0.0M
2021-06-17 21.46 21.46 21.32 21.37 0.0M
2021-06-16 21.23 21.46 21.18 21.46 0.1M
2021-06-15 21.70 21.75 21.22 21.22 0.1M
2021-06-14 21.49 21.69 21.47 21.63 0.0M
2021-06-11 21.40 21.58 21.40 21.46 0.0M
2021-06-10 21.56 21.56 21.40 21.45 0.0M
2021-06-09 21.51 21.60 21.51 21.60 0.0M
2021-06-08 21.48 21.54 21.40 21.51 0.0M
2021-06-07 21.28 21.42 21.28 21.42 0.1M
2021-06-04 21.23 21.23 21.17 21.22 0.0M
2021-06-03 21.10 21.16 21.03 21.13 0.0M
2021-06-02 20.97 21.14 20.97 21.05 0.1M
2021-06-01 20.94 21.04 20.85 21.04 0.1M
2021-05-28 20.97 20.97 20.85 20.89 0.0M
2021-05-27 20.90 20.90 20.65 20.81 0.1M
2021-05-26 20.95 20.95 20.79 20.83 0.0M
2021-05-25 20.83 20.90 20.82 20.83 0.0M
2021-05-24 20.86 20.89 20.80 20.83 0.0M
2021-05-21 20.73 20.85 20.73 20.76 0.0M
2021-05-20 20.85 20.90 20.73 20.73 0.0M
2021-05-19 20.75 20.79 20.61 20.75 0.0M
2021-05-18 20.70 20.85 20.68 20.81 0.1M
2021-05-17 20.54 20.69 20.54 20.67 0.0M
2021-05-14 20.49 20.75 20.48 20.66 0.0M
2021-05-13 20.58 20.61 20.24 20.45 0.1M
2021-05-12 21.17 21.19 20.54 20.60 0.1M
2021-05-11 21.31 21.40 21.19 21.36 0.1M
2021-05-10 21.46 21.51 21.32 21.42 0.1M
2021-05-07 21.19 21.47 21.15 21.45 0.0M
2021-05-06 21.15 21.17 21.03 21.12 0.0M
2021-05-05 21.21 21.21 21.13 21.15 0.0M
2021-05-04 21.21 21.23 21.04 21.15 0.1M
2021-05-03 21.15 21.20 21.11 21.14 0.0M
2021-04-30 21.03 21.13 21.00 21.07 0.1M
2021-04-29 21.14 21.14 21.00 21.03 0.1M
2021-04-28 20.94 21.10 20.91 21.06 0.0M
2021-04-27 21.06 21.06 20.83 20.87 0.0M
2021-04-26 20.99 21.07 20.90 20.96 0.0M
2021-04-23 21.16 21.23 21.00 21.03 0.1M
2021-04-22 20.99 21.08 20.86 21.08 0.0M
2021-04-21 21.00 21.17 21.00 21.02 0.0M
2021-04-20 21.16 21.16 20.77 20.95 0.1M
2021-04-19 21.44 21.45 21.10 21.16 0.1M
2021-04-16 21.48 21.53 21.33 21.34 0.1M
2021-04-15 21.47 21.50 21.44 21.50 0.0M
2021-04-14 21.41 21.48 21.33 21.38 0.1M
2021-04-13 21.44 21.50 21.34 21.39 0.1M
2021-04-12 21.30 21.45 21.25 21.44 0.1M
2021-04-09 21.42 21.42 21.27 21.31 0.1M
2021-04-08 21.40 21.49 21.25 21.48 0.1M
2021-04-07 21.23 21.43 21.18 21.24 0.1M
2021-04-06 21.28 21.33 21.13 21.13 0.1M
2021-04-05 21.10 21.30 21.10 21.24 0.1M
2021-04-01 20.81 21.08 20.80 21.01 0.2M
2021-03-31 20.75 20.89 20.53 20.80 0.3M
2021-03-30 20.11 20.50 20.04 20.44 0.4M
2021-03-29 19.94 19.99 19.90 19.96 0.1M
2021-03-26 19.84 19.90 19.79 19.90 0.1M
2021-03-25 19.79 19.79 19.70 19.78 0.1M
2021-03-24 19.70 19.75 19.62 19.72 0.0M
2021-03-23 19.52 19.63 19.51 19.60 0.0M
2021-03-22 19.41 19.52 19.41 19.49 0.0M
2021-03-19 19.34 19.41 19.25 19.41 0.0M
2021-03-18 19.48 19.50 19.30 19.32 0.1M
2021-03-17 19.61 19.61 19.45 19.53 0.0M
2021-03-16 19.39 19.50 19.39 19.50 0.1M
2021-03-15 19.31 19.39 19.29 19.39 0.0M
2021-03-12 19.19 19.21 19.06 19.20 0.1M
2021-03-11 19.23 19.24 19.10 19.13 0.1M
2021-03-10 19.07 19.17 19.06 19.15 0.0M
2021-03-09 19.08 19.25 19.07 19.16 0.0M
2021-03-08 18.93 19.11 18.93 19.00 0.1M
2021-03-05 18.98 18.98 18.76 18.90 0.0M
2021-03-04 19.00 19.03 18.77 18.89 0.1M
2021-03-03 18.98 19.08 18.86 19.01 0.1M
2021-03-02 18.83 18.91 18.80 18.91 0.1M
2021-03-01 18.62 18.85 18.62 18.81 0.1M
2021-02-26 18.65 18.65 18.44 18.55 0.1M
2021-02-25 18.74 18.76 18.40 18.48 0.1M
2021-02-24 18.65 18.80 18.58 18.74 0.1M
2021-02-23 18.66 18.70 18.58 18.68 0.0M
2021-02-22 18.79 18.79 18.70 18.70 0.0M
2021-02-19 18.84 18.91 18.82 18.87 0.0M
2021-02-18 18.87 18.87 18.57 18.76 0.1M
2021-02-17 18.88 18.88 18.74 18.85 0.1M
2021-02-16 18.97 19.01 18.87 18.88 0.1M
2021-02-12 18.94 19.05 18.86 19.02 0.1M
2021-02-11 19.03 19.05 18.95 19.00 0.0M
2021-02-10 19.01 19.08 18.98 19.02 0.1M
2021-02-09 19.14 19.16 19.01 19.16 0.2M
2021-02-08 19.02 19.04 18.95 19.04 0.1M
2021-02-05 18.94 19.02 18.86 18.97 0.1M
2021-02-04 18.68 18.93 18.63 18.85 0.1M
2021-02-03 18.70 18.70 18.61 18.62 0.1M
2021-02-02 18.56 18.69 18.56 18.61 0.1M
2021-02-01 18.41 18.59 18.36 18.53 0.1M
2021-01-29 18.45 18.50 18.33 18.36 0.1M
2021-01-28 18.31 18.43 18.30 18.41 0.0M
2021-01-27 18.55 18.63 18.28 18.31 0.1M
2021-01-26 18.59 18.64 18.47 18.53 0.1M
2021-01-25 18.64 18.65 18.49 18.50 0.1M
2021-01-22 18.65 18.68 18.56 18.60 0.0M
2021-01-21 18.68 18.68 18.56 18.65 0.1M
2021-01-20 18.52 18.70 18.52 18.61 0.1M
2021-01-19 18.43 18.53 18.42 18.42 0.1M
2021-01-15 18.46 18.51 18.38 18.39 0.1M
2021-01-14 18.43 18.53 18.39 18.42 0.1M
2021-01-13 18.22 18.40 18.22 18.37 0.1M
2021-01-12 18.40 18.41 18.26 18.37 0.2M
2021-01-11 18.62 18.72 18.40 18.49 0.2M
2021-01-08 18.79 18.81 18.65 18.67 0.1M
2021-01-07 18.84 18.85 18.67 18.75 0.1M
2021-01-06 18.85 18.89 18.61 18.74 0.1M
2021-01-05 18.82 18.89 18.78 18.85 0.1M
2021-01-04 18.92 18.95 18.71 18.82 0.1M