HPS: Historical Prices for JOHN HANCOCK FD III

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	13.88	13.88	13.73	13.78	43,100	13.78
27-Nov-09	13.67	13.88	13.58	13.87	46,500	13.87
25-Nov-09	13.91	13.95	13.84	13.95	29,500	13.95
24-Nov-09	13.66	13.84	13.66	13.84	49,800	13.84
23-Nov-09	13.83	13.84	13.65	13.70	62,000	13.70
20-Nov-09	13.69	13.74	13.65	13.74	75,200	13.74
19-Nov-09	13.71	13.72	13.63	13.64	50,600	13.64
18-Nov-09	13.77	13.78	13.69	13.70	68,200	13.70
17-Nov-09	13.76	13.78	13.66	13.70	98,700	13.70
16-Nov-09	13.76	13.78	13.71	13.71	63,500	13.71
13-Nov-09	13.78	13.78	13.70	13.74	68,100	13.74
12-Nov-09	13.87	13.87	13.67	13.70	60,500	13.70
11-Nov-09	13.86	13.86	13.68	13.81	55,200	13.81
10-Nov-09	13.83	13.83	13.70	13.79	86,900	13.79
10-Nov-09	$ 0.112 Dividend
9-Nov-09	13.73	13.94	13.59	13.94	105,800	13.83
6-Nov-09	13.30	13.59	13.28	13.56	69,800	13.45
5-Nov-09	13.30	13.36	13.13	13.33	121,900	13.22
4-Nov-09	13.39	13.39	13.15	13.15	105,200	13.04
3-Nov-09	13.45	13.45	12.76	13.25	158,900	13.14
2-Nov-09	13.60	13.69	13.27	13.45	121,800	13.34
30-Oct-09	13.93	13.93	13.51	13.55	98,300	13.44
29-Oct-09	13.84	13.86	13.70	13.74	99,500	13.63
28-Oct-09	14.17	14.18	13.68	13.69	98,900	13.58
27-Oct-09	14.09	14.20	14.02	14.20	74,100	14.09
26-Oct-09	14.07	14.12	14.02	14.06	76,600	13.95
23-Oct-09	14.04	14.10	13.96	14.00	56,100	13.89
22-Oct-09	14.07	14.10	13.94	13.96	77,900	13.85
21-Oct-09	14.14	14.16	14.00	14.01	55,300	13.90
20-Oct-09	14.20	14.20	14.05	14.09	57,200	13.98
19-Oct-09	14.07	14.18	14.00	14.16	75,700	14.05
16-Oct-09	14.02	14.08	13.90	14.05	71,400	13.94
15-Oct-09	13.92	14.06	13.91	14.00	86,700	13.89
14-Oct-09	14.08	14.10	13.95	14.05	83,700	13.94
13-Oct-09	14.03	14.08	13.94	14.05	62,400	13.94
12-Oct-09	13.93	14.10	13.93	14.05	89,100	13.94
9-Oct-09	14.07	14.11	13.97	14.00	65,400	13.89
8-Oct-09	14.16	14.16	14.03	14.07	74,700	13.96
8-Oct-09	$ 0.112 Dividend
7-Oct-09	14.17	14.25	14.11	14.25	75,900	14.02
6-Oct-09	14.11	14.28	14.04	14.18	74,000	13.96
5-Oct-09	14.00	14.15	13.98	14.10	73,100	13.88
2-Oct-09	13.91	14.02	13.82	13.98	67,900	13.76
1-Oct-09	14.24	14.24	14.03	14.10	116,700	13.88
30-Sep-09	14.39	14.39	14.10	14.24	50,300	14.01
29-Sep-09	14.27	14.30	14.04	14.17	54,700	13.95
28-Sep-09	14.20	14.30	14.08	14.27	45,900	14.04
25-Sep-09	13.90	14.13	13.90	14.13	71,800	13.91
24-Sep-09	14.06	14.08	13.88	13.96	66,800	13.74
23-Sep-09	13.88	14.07	13.88	13.98	82,300	13.76
22-Sep-09	13.74	13.90	13.72	13.90	101,600	13.68
21-Sep-09	13.69	13.76	13.64	13.75	52,500	13.53
18-Sep-09	13.72	13.76	13.62	13.72	81,300	13.50
17-Sep-09	13.68	13.74	13.61	13.64	66,700	13.42
16-Sep-09	13.59	13.68	13.56	13.63	64,800	13.41
15-Sep-09	13.50	13.58	13.44	13.50	80,900	13.29
14-Sep-09	13.40	13.53	13.40	13.45	69,700	13.24
11-Sep-09	13.50	13.57	13.43	13.46	67,300	13.25
10-Sep-09	13.50	13.54	13.38	13.46	69,000	13.25
9-Sep-09	13.23	13.37	13.19	13.35	50,700	13.14
9-Sep-09	$ 0.112 Dividend
8-Sep-09	13.33	13.37	13.29	13.37	37,800	13.05
4-Sep-09	13.10	13.32	13.09	13.30	52,500	12.98
3-Sep-09	12.90	13.12	12.90	13.08	74,000	12.77
2-Sep-09	12.89	13.00	12.88	12.94	73,200	12.63
1-Sep-09	13.06	13.35	12.92	13.03	89,900	12.72
31-Aug-09	13.65	13.65	13.23	13.26	67,600	12.94
28-Aug-09	13.42	13.42	13.25	13.33	48,900	13.01
27-Aug-09	13.37	13.48	13.25	13.48	63,200	13.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions