Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Financial Opportunities Fund (NY: BTO )

27.06 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.295 6.361 6.209 6.351 163,880 +0.11(+1.71%)
May 28, 2009 6.219 6.262 6.056 6.245 197,164 +0.11(+1.82%)
May 27, 2009 6.260 6.295 6.120 6.133 233,995 -0.08(-1.23%)
May 26, 2009 6.077 6.264 6.072 6.209 310,296 +0.09(+1.41%)
May 22, 2009 6.158 6.229 6.092 6.122 95,968 -0.02(-0.25%)
May 21, 2009 6.183 6.234 6.005 6.138 242,274 -0.11(-1.79%)
May 20, 2009 6.524 6.524 6.214 6.250 238,530 -0.09(-1.44%)
May 19, 2009 6.443 6.527 6.331 6.341 244,231 -0.11(-1.66%)
May 18, 2009 6.275 6.448 6.255 6.448 264,750 +0.33(+5.32%)
May 15, 2009 6.250 6.285 6.102 6.122 203,634 -0.18(-2.82%)
May 14, 2009 6.138 6.300 6.067 6.300 221,655 +0.11(+1.81%)
May 13, 2009 6.458 6.458 6.178 6.189 256,207 -0.37(-5.66%)
May 12, 2009 6.611 6.672 6.433 6.560 398,232 -0.11(-1.60%)
May 11, 2009 6.723 6.880 6.666 6.666 317,164 -0.19(-2.82%)
May 08, 2009 6.723 6.876 6.616 6.860 288,047 +0.31(+4.74%)
May 07, 2009 6.773 6.870 6.519 6.550 341,674 -0.06(-0.92%)
May 06, 2009 6.433 6.687 6.412 6.611 217,836 +0.29(+4.67%)
May 05, 2009 6.300 6.372 6.255 6.316 182,612 -0.04(-0.64%)
May 04, 2009 6.087 6.356 6.087 6.356 144,368 +0.33(+5.49%)
May 01, 2009 6.087 6.128 5.970 6.026 154,771 -0.06(-1.00%)
Apr 30, 2009 6.219 6.234 6.077 6.087 151,873 +0.01(+0.17%)
Apr 29, 2009 5.985 6.199 5.985 6.077 137,385 +0.12(+1.96%)
Apr 28, 2009 5.960 6.041 5.858 5.960 141,222 -0.13(-2.09%)
Apr 27, 2009 6.128 6.219 6.061 6.087 189,841 -0.15(-2.44%)
Apr 24, 2009 6.204 6.256 6.112 6.239 220,253 +0.06(+0.99%)
Apr 23, 2009 6.051 6.189 5.924 6.178 304,238 +0.18(+2.97%)
Apr 22, 2009 6.005 6.204 5.990 6.000 369,949 -0.13(-2.07%)
Apr 21, 2009 5.746 6.143 5.695 6.128 289,795 +0.24(+4.15%)
Apr 20, 2009 6.280 6.280 5.828 5.883 233,372 -0.55(-8.54%)
Apr 17, 2009 6.204 6.473 6.178 6.433 165,994 +0.23(+3.69%)
Apr 16, 2009 6.245 6.306 6.112 6.204 200,558 +0.04(+0.58%)
Apr 15, 2009 5.955 6.178 5.883 6.168 171,831 +0.10(+1.57%)
Apr 14, 2009 6.326 6.341 6.072 6.073 238,829 -0.31(-4.84%)
Apr 13, 2009 5.995 6.392 5.960 6.382 231,749 +0.32(+5.20%)
Apr 09, 2009 5.777 6.082 5.777 6.067 321,226 +0.53(+9.65%)
Apr 08, 2009 5.594 5.609 5.466 5.533 137,718 +0.00(+0.00%)
Apr 07, 2009 5.573 5.644 5.522 5.533 98,462 -0.19(-3.29%)
Apr 06, 2009 5.695 5.756 5.594 5.721 161,070 -0.14(-2.43%)
Apr 03, 2009 5.797 5.868 5.675 5.863 151,920 +0.05(+0.79%)
Apr 02, 2009 5.716 5.878 5.716 5.817 261,527 +0.26(+4.76%)
Apr 01, 2009 5.456 5.594 5.355 5.553 235,950 +0.09(+1.58%)
Mar 31, 2009 5.339 5.466 5.299 5.466 326,568 +0.36(+7.07%)
Mar 30, 2009 5.314 5.314 5.055 5.105 182,077 -0.49(-8.73%)
Mar 26, 2009 5.650 5.697 5.492 5.594 278,559 +0.08(+1.38%)
Mar 25, 2009 5.563 5.716 5.227 5.517 274,197 +0.06(+1.02%)
Mar 24, 2009 5.477 5.613 5.456 5.461 302,727 -0.20(-3.50%)
Mar 23, 2009 5.370 5.660 5.360 5.660 228,329 +0.69(+13.80%)
Mar 20, 2009 5.207 5.207 4.973 4.973 220,111 -0.23(-4.47%)
Mar 19, 2009 5.446 5.507 5.192 5.206 259,487 -0.15(-2.87%)
Mar 18, 2009 4.963 5.360 4.938 5.360 234,186 +0.39(+7.88%)
Mar 17, 2009 4.760 5.004 4.668 4.968 215,380 +0.23(+4.94%)
Mar 16, 2009 4.938 5.121 4.734 4.734 479,693 -0.17(-3.52%)
Mar 13, 2009 5.029 5.065 4.795 4.907 0 -0.03(-0.52%)
Mar 12, 2009 4.546 4.948 4.505 4.933 235,914 +0.36(+7.90%)
Mar 11, 2009 4.526 4.633 4.449 4.572 258,832 +0.15(+3.33%)
Mar 10, 2009 4.017 4.424 3.992 4.424 401,038 +0.40(+9.99%)
Mar 09, 2009 3.819 4.124 3.809 4.022 361,432 +0.08(+1.93%)
Mar 06, 2009 4.119 4.210 3.839 3.946 0 -0.13(-3.12%)
Mar 05, 2009 4.348 4.353 4.073 4.073 378,529 -0.38(-8.46%)
Mar 04, 2009 4.495 4.521 4.251 4.449 386,509 -0.08(-1.69%)
Mar 02, 2009 4.617 4.678 4.475 4.526 343,222 -0.29(-6.02%)
Feb 27, 2009 4.856 5.014 4.714 4.816 0 -0.25(-4.92%)
Feb 26, 2009 5.075 5.212 5.014 5.065 314,375 +0.15(+3.11%)
Feb 25, 2009 4.755 5.080 4.602 4.912 401,048 +0.11(+2.33%)
Feb 24, 2009 4.475 4.826 4.414 4.800 314,776 +0.36(+8.01%)
Feb 23, 2009 4.612 4.658 4.404 4.444 328,951 -0.10(-2.24%)
Feb 20, 2009 4.348 4.551 4.287 4.546 574,933 -0.17(-3.56%)
Feb 19, 2009 5.060 5.080 4.709 4.714 340,589 -0.31(-6.17%)
Feb 18, 2009 5.136 5.177 4.948 5.024 315,779 -0.07(-1.40%)
Feb 17, 2009 5.309 5.309 5.085 5.095 304,167 -0.49(-8.83%)
Feb 13, 2009 5.650 5.700 5.573 5.589 83,056 -0.17(-2.92%)
Feb 12, 2009 5.772 5.772 5.426 5.756 207,797 -0.06(-1.05%)
Feb 11, 2009 5.782 5.873 5.741 5.817 123,395 +0.05(+0.79%)
Feb 10, 2009 6.061 6.082 5.711 5.772 290,950 -0.33(-5.34%)
Feb 09, 2009 6.041 6.143 6.000 6.097 242,898 +0.11(+1.78%)
Feb 06, 2009 5.675 6.041 5.665 5.990 438,998 +0.38(+6.70%)
Feb 05, 2009 5.421 5.675 5.385 5.614 202,987 +0.11(+2.03%)
Feb 04, 2009 5.507 5.665 5.465 5.502 270,708 -0.01(-0.19%)
Feb 03, 2009 5.624 5.644 5.421 5.512 382,360 -0.05(-0.91%)
Feb 02, 2009 5.507 5.563 5.436 5.563 193,587 +0.01(+0.18%)
Jan 30, 2009 5.644 5.833 5.497 5.553 0 -0.06(-1.09%)
Jan 29, 2009 5.873 5.873 5.614 5.614 200,383 -0.39(-6.52%)
Jan 28, 2009 6.005 6.092 5.731 6.005 678,657 +0.53(+9.66%)
Jan 27, 2009 5.441 5.497 5.390 5.477 195,929 +0.09(+1.60%)
Jan 26, 2009 5.466 5.594 5.344 5.390 348,418 -0.05(-0.84%)
Jan 23, 2009 5.202 5.436 5.126 5.436 235,767 +0.16(+3.09%)
Jan 22, 2009 5.426 5.426 5.126 5.273 321,626 -0.28(-5.12%)
Jan 21, 2009 5.222 5.558 5.146 5.558 520,491 +0.47(+9.30%)
Jan 20, 2009 5.634 5.634 5.039 5.085 560,988 -0.72(-12.36%)
Jan 16, 2009 6.102 6.153 5.650 5.802 390,012 -0.14(-2.40%)
Jan 15, 2009 6.178 6.178 5.797 5.944 305,539 -0.26(-4.18%)
Jan 14, 2009 6.336 6.346 6.183 6.204 141,889 -0.20(-3.10%)
Jan 13, 2009 6.204 6.407 6.122 6.402 281,644 +0.12(+1.94%)
Jan 12, 2009 6.565 6.570 6.272 6.280 148,473 -0.32(-4.85%)
Jan 09, 2009 6.880 6.880 6.600 6.600 183,349 -0.25(-3.64%)
Jan 08, 2009 6.865 6.916 6.814 6.850 194,236 -0.06(-0.88%)
Jan 07, 2009 7.155 7.155 6.906 6.911 191,406 -0.30(-4.16%)
Jan 06, 2009 7.134 7.302 7.134 7.211 142,762 +0.08(+1.07%)
Jan 05, 2009 7.068 7.241 7.028 7.134 146,827 +0.07(+0.94%)
Jan 02, 2009 6.992 7.114 6.967 7.068 0 +0.33(+4.91%)
Jan 01, 2009 6.738 6.738 6.738 0 +0.00(+0.00%)
Dec 31, 2008 6.743 6.738 6.738 6.738 245,816 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.