John Hancock Financial Opportunities Fund (NY: BTO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.445	6.513	6.357	6.503	160,069	+0.11(+1.71%)
May 28, 2009	6.367	6.411	6.201	6.393	192,579	+0.11(+1.82%)
May 27, 2009	6.409	6.445	6.266	6.279	228,553	-0.08(-1.23%)
May 26, 2009	6.221	6.413	6.216	6.357	303,080	+0.09(+1.41%)
May 22, 2009	6.305	6.378	6.237	6.268	93,736	-0.02(-0.25%)
May 21, 2009	6.331	6.383	6.148	6.284	236,640	-0.11(-1.79%)
May 20, 2009	6.680	6.680	6.362	6.398	232,983	-0.09(-1.44%)
May 19, 2009	6.596	6.682	6.482	6.492	238,551	-0.11(-1.66%)
May 18, 2009	6.424	6.601	6.404	6.601	258,593	+0.33(+5.32%)
May 15, 2009	6.398	6.435	6.247	6.268	198,898	-0.18(-2.82%)
May 14, 2009	6.284	6.450	6.211	6.450	216,500	+0.11(+1.81%)
May 13, 2009	6.612	6.612	6.325	6.336	250,249	-0.38(-5.66%)
May 12, 2009	6.768	6.830	6.586	6.716	388,971	-0.11(-1.60%)
May 11, 2009	6.883	7.044	6.825	6.825	309,788	-0.20(-2.82%)
May 08, 2009	6.883	7.040	6.773	7.023	281,348	+0.32(+4.74%)
May 07, 2009	6.935	7.034	6.674	6.706	333,729	-0.06(-0.92%)
May 06, 2009	6.586	6.846	6.565	6.768	212,770	+0.30(+4.67%)
May 05, 2009	6.450	6.523	6.404	6.466	178,365	-0.04(-0.64%)
May 04, 2009	6.232	6.508	6.232	6.508	141,011	+0.34(+5.49%)
May 01, 2009	6.232	6.273	6.112	6.169	151,172	-0.06(-1.00%)
Apr 30, 2009	6.367	6.383	6.221	6.232	148,341	+0.01(+0.17%)
Apr 29, 2009	6.128	6.346	6.128	6.221	134,190	+0.12(+1.96%)
Apr 28, 2009	6.102	6.185	5.998	6.102	137,938	-0.13(-2.09%)
Apr 27, 2009	6.273	6.367	6.206	6.232	185,426	-0.16(-2.44%)
Apr 24, 2009	6.352	6.405	6.258	6.388	215,131	+0.06(+0.99%)
Apr 23, 2009	6.195	6.336	6.065	6.325	297,162	+0.18(+2.97%)
Apr 22, 2009	6.148	6.352	6.133	6.143	361,346	-0.13(-2.07%)
Apr 21, 2009	5.883	6.289	5.831	6.273	283,056	+0.25(+4.15%)
Apr 20, 2009	6.430	6.430	5.966	6.024	227,944	-0.56(-8.54%)
Apr 17, 2009	6.352	6.627	6.325	6.586	162,134	+0.23(+3.69%)
Apr 16, 2009	6.393	6.456	6.258	6.352	195,894	+0.04(+0.58%)
Apr 15, 2009	6.096	6.325	6.024	6.315	167,835	+0.10(+1.57%)
Apr 14, 2009	6.476	6.492	6.216	6.217	233,275	-0.32(-4.84%)
Apr 13, 2009	6.138	6.544	6.102	6.534	226,360	+0.32(+5.20%)
Apr 09, 2009	5.914	6.227	5.914	6.211	313,756	+0.55(+9.65%)
Apr 08, 2009	5.727	5.742	5.597	5.664	134,515	+0.00(+0.00%)
Apr 07, 2009	5.706	5.779	5.654	5.664	96,172	-0.19(-3.29%)
Apr 06, 2009	5.831	5.893	5.727	5.857	157,324	-0.15(-2.43%)
Apr 03, 2009	5.935	6.008	5.810	6.003	148,387	+0.05(+0.79%)
Apr 02, 2009	5.852	6.018	5.852	5.956	255,444	+0.27(+4.76%)
Apr 01, 2009	5.586	5.727	5.482	5.685	230,463	+0.09(+1.58%)
Mar 31, 2009	5.466	5.597	5.425	5.597	318,973	+0.37(+7.07%)
Mar 30, 2009	5.440	5.440	5.175	5.227	177,842	-0.50(-8.73%)
Mar 26, 2009	5.784	5.833	5.623	5.727	272,081	+0.08(+1.38%)
Mar 25, 2009	5.696	5.852	5.352	5.649	267,820	+0.06(+1.02%)
Mar 24, 2009	5.607	5.747	5.586	5.591	295,687	-0.20(-3.50%)
Mar 23, 2009	5.498	5.794	5.487	5.794	223,019	+0.70(+13.80%)
Mar 20, 2009	5.331	5.331	5.092	5.092	214,992	-0.24(-4.47%)
Mar 19, 2009	5.576	5.638	5.316	5.330	253,453	-0.16(-2.87%)
Mar 18, 2009	5.081	5.487	5.055	5.487	228,740	+0.40(+7.88%)
Mar 17, 2009	4.873	5.123	4.779	5.086	210,371	+0.24(+4.94%)
Mar 16, 2009	5.055	5.243	4.847	4.847	468,538	-0.18(-3.52%)
Mar 13, 2009	5.149	5.185	4.909	5.024	0	-0.03(-0.52%)
Mar 12, 2009	4.654	5.066	4.613	5.050	230,428	+0.37(+7.90%)
Mar 11, 2009	4.633	4.743	4.555	4.680	252,813	+0.15(+3.33%)
Mar 10, 2009	4.113	4.529	4.087	4.529	391,712	+0.41(+9.99%)
Mar 09, 2009	3.910	4.222	3.899	4.118	353,027	+0.08(+1.93%)
Mar 06, 2009	4.217	4.311	3.931	4.040	0	-0.13(-3.12%)
Mar 05, 2009	4.451	4.456	4.170	4.170	369,726	-0.39(-8.46%)
Mar 04, 2009	4.602	4.628	4.352	4.555	377,521	-0.08(-1.69%)

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.