John Hancock Financial Opportunities Fund (NY: BTO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.403	7.419	7.273	7.356	168,475	+0.02(+0.28%)
Sep 29, 2009	7.372	7.414	7.330	7.335	84,918	-0.04(-0.56%)
Sep 28, 2009	7.247	7.393	7.247	7.377	234,740	+0.17(+2.31%)
Sep 25, 2009	7.221	7.273	7.169	7.211	127,531	-0.04(-0.50%)
Sep 24, 2009	7.382	7.412	7.211	7.247	243,572	-0.12(-1.63%)
Sep 23, 2009	7.419	7.471	7.367	7.367	195,892	-0.06(-0.77%)
Sep 22, 2009	7.393	7.440	7.362	7.424	144,714	+0.07(+0.92%)
Sep 21, 2009	7.341	7.372	7.330	7.356	138,128	-0.04(-0.56%)
Sep 18, 2009	7.424	7.434	7.377	7.398	95,770	-0.05(-0.63%)
Sep 17, 2009	7.429	7.528	7.357	7.445	155,244	+0.02(+0.21%)
Sep 16, 2009	7.242	7.476	7.242	7.429	147,261	+0.21(+2.96%)
Sep 15, 2009	7.132	7.237	7.070	7.216	139,757	+0.10(+1.46%)
Sep 14, 2009	7.002	7.117	6.992	7.112	140,969	+0.03(+0.44%)
Sep 11, 2009	7.086	7.127	7.044	7.080	144,497	-0.02(-0.29%)
Sep 10, 2009	7.034	7.104	7.002	7.101	169,331	+0.03(+0.44%)
Sep 09, 2009	7.028	7.112	6.981	7.070	105,036	+0.07(+0.97%)
Sep 08, 2009	7.039	7.060	6.945	7.002	132,527	-0.00(-0.04%)
Sep 04, 2009	7.007	7.008	6.929	7.005	89,159	+0.05(+0.71%)
Sep 03, 2009	6.924	6.976	6.888	6.955	98,606	+0.07(+1.06%)
Sep 02, 2009	6.903	6.981	6.883	6.883	159,612	-0.10(-1.42%)
Sep 01, 2009	7.231	7.289	6.950	6.981	244,682	-0.29(-4.01%)
Aug 31, 2009	7.242	7.289	7.205	7.273	100,674	-0.08(-1.13%)
Aug 28, 2009	7.414	7.445	7.346	7.356	202,686	-0.04(-0.49%)
Aug 27, 2009	7.273	7.414	7.237	7.393	167,994	+0.08(+1.03%)
Aug 26, 2009	7.289	7.344	7.229	7.317	108,953	-0.02(-0.25%)
Aug 25, 2009	7.367	7.393	7.252	7.335	205,830	-0.01(-0.18%)
Aug 24, 2009	7.523	7.523	7.346	7.349	214,693	-0.09(-1.15%)
Aug 21, 2009	7.315	7.455	7.315	7.434	228,772	+0.11(+1.56%)
Aug 20, 2009	7.148	7.320	7.148	7.320	81,405	+0.17(+2.40%)
Aug 19, 2009	7.096	7.174	7.054	7.148	91,337	-0.02(-0.22%)
Aug 18, 2009	7.096	7.211	7.086	7.164	62,906	+0.12(+1.70%)
Aug 17, 2009	7.138	7.190	7.028	7.044	129,008	-0.30(-4.04%)
Aug 14, 2009	7.372	7.372	7.252	7.341	79,396	-0.04(-0.52%)
Aug 13, 2009	7.289	7.388	7.263	7.379	170,737	+0.14(+1.90%)
Aug 12, 2009	7.252	7.330	7.242	7.242	231,383	-0.04(-0.57%)
Aug 11, 2009	7.492	7.492	7.247	7.283	202,052	-0.23(-3.05%)
Aug 10, 2009	7.523	7.623	7.455	7.513	148,287	-0.01(-0.14%)
Aug 07, 2009	7.445	7.601	7.414	7.523	302,890	+0.16(+2.12%)
Aug 06, 2009	7.388	7.513	7.304	7.367	216,587	+0.03(+0.43%)
Aug 05, 2009	7.112	7.367	7.101	7.335	307,254	+0.26(+3.68%)
Aug 04, 2009	6.914	7.106	6.914	7.075	125,362	+0.12(+1.72%)
Aug 03, 2009	6.872	6.966	6.871	6.955	158,354	+0.17(+2.45%)
Jul 31, 2009	6.700	6.815	6.700	6.789	141,030	+0.10(+1.56%)
Jul 30, 2009	6.638	6.768	6.622	6.685	152,891	+0.12(+1.82%)
Jul 29, 2009	6.513	6.596	6.513	6.565	112,604	+0.02(+0.24%)
Jul 28, 2009	6.523	6.560	6.513	6.549	155,509	+0.01(+0.16%)
Jul 27, 2009	6.432	6.544	6.424	6.539	91,839	+0.13(+2.03%)
Jul 24, 2009	6.331	6.419	6.315	6.409	1,225	+0.02(+0.24%)
Jul 23, 2009	6.294	6.414	6.253	6.393	232,499	+0.14(+2.16%)
Jul 22, 2009	6.258	6.301	6.227	6.258	206,708	-0.06(-0.99%)
Jul 21, 2009	6.404	6.450	6.279	6.320	171,033	-0.08(-1.22%)
Jul 20, 2009	6.388	6.404	6.372	6.398	112,971	+0.02(+0.24%)
Jul 17, 2009	6.404	6.419	6.378	6.383	145,285	-0.02(-0.24%)
Jul 16, 2009	6.367	6.424	6.315	6.398	113,939	+0.01(+0.16%)
Jul 15, 2009	6.299	6.414	6.289	6.388	270,208	+0.13(+2.08%)
Jul 14, 2009	6.284	6.294	6.206	6.258	220,369	-0.01(-0.17%)
Jul 13, 2009	6.195	6.268	6.180	6.268	267,655	+0.20(+3.26%)
Jul 10, 2009	6.060	6.091	6.034	6.070	68,553	-0.02(-0.34%)
Jul 09, 2009	6.050	6.128	6.050	6.091	83,621	+0.07(+1.12%)
Jul 08, 2009	6.112	6.112	5.927	6.024	213,996	-0.04(-0.69%)
Jul 07, 2009	6.185	6.185	6.065	6.065	200,314	-0.10(-1.69%)
Jul 06, 2009	6.117	6.169	6.091	6.169	233,643	-0.08(-1.25%)
Jul 02, 2009	6.216	6.247	6.133	6.247	217,511	-0.01(-0.17%)

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.