Nasdaq - Delayed Quote
CAD
Manulife Strategic Income Fund Series H DSC (287984A5) (JFBEX)
9.57
+0.01
(+0.10%)
At close: October 30 at 8:02:43 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Oct 28, 2026
|
9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
|
Oct 26, 2026
|
9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
|
Oct 23, 2026
|
9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
|
Oct 22, 2026
|
9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
|
Oct 20, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Oct 19, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Oct 16, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Oct 15, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Oct 13, 2026
|
9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
|
Oct 9, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
|
Oct 8, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Oct 6, 2026
|
9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
|
Oct 5, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Oct 1, 2026
|
9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
|
Sep 30, 2026
|
9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
|
Sep 28, 2026
|
9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
|
Sep 25, 2026
|
9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
|
Sep 24, 2026
|
9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
|
Sep 23, 2026
|
9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
|
Sep 22, 2026
|
9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
|
Sep 18, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 17, 2026
|
9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
|
Sep 16, 2026
|
9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
|
Sep 15, 2026
|
9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
|
Sep 11, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 10, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Sep 9, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
Sep 8, 2026
|
9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
|
Sep 3, 2026
|
9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
|
Sep 1, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
Aug 31, 2026
|
9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
|
Aug 27, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Aug 24, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
Aug 21, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Aug 20, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Aug 17, 2026
|
9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
|
Aug 14, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Aug 13, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Aug 12, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Aug 11, 2026
|
9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
|
Aug 10, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Aug 6, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Aug 5, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
Aug 4, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Jul 29, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Jul 27, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Jul 24, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Jul 23, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
|
Jul 21, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
Jul 20, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
Jul 16, 2026
|
9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
|
Jul 15, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Jul 13, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Jul 9, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Jul 8, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Jul 6, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jul 2, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Jun 30, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Jun 26, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jun 24, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Jun 23, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Jun 22, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Jun 18, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Jun 17, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Jun 16, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Jun 15, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Jun 11, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jun 10, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Jun 8, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Jun 5, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Jun 4, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Jun 3, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Jun 1, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 28, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 27, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 26, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 22, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
May 21, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
May 20, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
May 15, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
May 14, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
May 12, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
May 7, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
May 5, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
May 1, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 30, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Apr 29, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Apr 28, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Apr 24, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Apr 23, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 22, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Apr 20, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 16, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Apr 14, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Apr 13, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Apr 9, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 8, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 6, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 1, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 31, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 27, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
Mar 25, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Mar 24, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 23, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 20, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 18, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Mar 17, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Mar 16, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Mar 13, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Mar 12, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Mar 10, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Mar 9, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Mar 5, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Mar 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Mar 2, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Feb 26, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Feb 24, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Feb 23, 2026
|
10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
|
Feb 20, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Feb 19, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Feb 18, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Feb 17, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Feb 13, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Feb 12, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Feb 11, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Feb 6, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 5, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Jan 30, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jan 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
