HPS: Historical Prices for JOHN HANCOCK FD III

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	14.73	14.79	14.63	14.78	102,600	14.78
17-Dec-09	14.62	14.68	14.51	14.60	78,200	14.60
16-Dec-09	14.59	14.65	14.56	14.62	104,600	14.62
15-Dec-09	14.52	14.64	14.52	14.58	49,100	14.58
14-Dec-09	14.67	14.70	14.55	14.58	50,100	14.58
11-Dec-09	14.46	14.58	14.46	14.58	74,800	14.58
10-Dec-09	14.46	14.49	14.41	14.46	62,700	14.46
9-Dec-09	14.54	14.54	14.35	14.40	63,000	14.40
9-Dec-09	$ 0.112 Dividend
8-Dec-09	14.25	14.50	14.25	14.50	101,700	14.39
7-Dec-09	14.25	14.41	14.25	14.41	73,300	14.30
4-Dec-09	14.26	14.35	14.19	14.23	69,800	14.12
3-Dec-09	14.11	14.29	14.11	14.19	107,100	14.08
2-Dec-09	14.05	14.27	14.05	14.16	91,900	14.05
1-Dec-09	13.82	14.14	13.82	14.09	132,900	13.98
30-Nov-09	13.88	13.88	13.73	13.78	43,100	13.67
27-Nov-09	13.67	13.88	13.58	13.87	46,500	13.76
25-Nov-09	13.91	13.95	13.84	13.95	29,500	13.84
24-Nov-09	13.66	13.84	13.66	13.84	49,800	13.73
23-Nov-09	13.83	13.84	13.65	13.70	62,000	13.59
20-Nov-09	13.69	13.74	13.65	13.74	75,200	13.63
19-Nov-09	13.71	13.72	13.63	13.64	50,600	13.53
18-Nov-09	13.77	13.78	13.69	13.70	68,200	13.59
17-Nov-09	13.76	13.78	13.66	13.70	98,700	13.59
16-Nov-09	13.76	13.78	13.71	13.71	63,500	13.60
13-Nov-09	13.78	13.78	13.70	13.74	68,100	13.63
12-Nov-09	13.87	13.87	13.67	13.70	60,500	13.59
11-Nov-09	13.86	13.86	13.68	13.81	55,200	13.70
10-Nov-09	13.83	13.83	13.70	13.79	86,900	13.68
10-Nov-09	$ 0.112 Dividend
9-Nov-09	13.73	13.94	13.59	13.94	105,800	13.72
6-Nov-09	13.30	13.59	13.28	13.56	69,800	13.35
5-Nov-09	13.30	13.36	13.13	13.33	121,900	13.12
4-Nov-09	13.39	13.39	13.15	13.15	105,200	12.94
3-Nov-09	13.45	13.45	12.76	13.25	158,900	13.04
2-Nov-09	13.60	13.69	13.27	13.45	121,800	13.24
30-Oct-09	13.93	13.93	13.51	13.55	98,300	13.34
29-Oct-09	13.84	13.86	13.70	13.74	99,500	13.52
28-Oct-09	14.17	14.18	13.68	13.69	98,900	13.48
27-Oct-09	14.09	14.20	14.02	14.20	74,100	13.98
26-Oct-09	14.07	14.12	14.02	14.06	76,600	13.84
23-Oct-09	14.04	14.10	13.96	14.00	56,100	13.78
22-Oct-09	14.07	14.10	13.94	13.96	77,900	13.74
21-Oct-09	14.14	14.16	14.00	14.01	55,300	13.79
20-Oct-09	14.20	14.20	14.05	14.09	57,200	13.87
19-Oct-09	14.07	14.18	14.00	14.16	75,700	13.94
16-Oct-09	14.02	14.08	13.90	14.05	71,400	13.83
15-Oct-09	13.92	14.06	13.91	14.00	86,700	13.78
14-Oct-09	14.08	14.10	13.95	14.05	83,700	13.83
13-Oct-09	14.03	14.08	13.94	14.05	62,400	13.83
12-Oct-09	13.93	14.10	13.93	14.05	89,100	13.83
9-Oct-09	14.07	14.11	13.97	14.00	65,400	13.78
8-Oct-09	14.16	14.16	14.03	14.07	74,700	13.85
8-Oct-09	$ 0.112 Dividend
7-Oct-09	14.17	14.25	14.11	14.25	75,900	13.92
6-Oct-09	14.11	14.28	14.04	14.18	74,000	13.85
5-Oct-09	14.00	14.15	13.98	14.10	73,100	13.77
2-Oct-09	13.91	14.02	13.82	13.98	67,900	13.65
1-Oct-09	14.24	14.24	14.03	14.10	116,700	13.77
30-Sep-09	14.39	14.39	14.10	14.24	50,300	13.91
29-Sep-09	14.27	14.30	14.04	14.17	54,700	13.84
28-Sep-09	14.20	14.30	14.08	14.27	45,900	13.94
25-Sep-09	13.90	14.13	13.90	14.13	71,800	13.80
24-Sep-09	14.06	14.08	13.88	13.96	66,800	13.63
23-Sep-09	13.88	14.07	13.88	13.98	82,300	13.65
22-Sep-09	13.74	13.90	13.72	13.90	101,600	13.57
21-Sep-09	13.69	13.76	13.64	13.75	52,500	13.43
18-Sep-09	13.72	13.76	13.62	13.72	81,300	13.40
17-Sep-09	13.68	13.74	13.61	13.64	66,700	13.32
* 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