Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Income Securities Trust (NY: JHS )

11.05 +0.07 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 6.746 6.801 6.746 6.758 71,598 +0.05(+0.69%)
Jan 28, 2005 6.746 6.746 6.708 6.712 9,215 +0.01(+0.13%)
Jan 27, 2005 6.729 6.746 6.699 6.703 20,794 +0.01(+0.19%)
Jan 26, 2005 6.708 6.733 6.682 6.691 78,686 +0.03(+0.38%)
Jan 25, 2005 6.674 6.695 6.648 6.665 29,773 +0.01(+0.19%)
Jan 24, 2005 6.623 6.699 6.568 6.653 51,985 +0.03(+0.45%)
Jan 21, 2005 6.636 6.648 6.572 6.623 47,259 +0.01(+0.13%)
Jan 20, 2005 6.699 6.699 6.615 6.615 45,132 -0.07(-1.08%)
Jan 19, 2005 6.729 6.746 6.670 6.686 31,663 +0.01(+0.19%)
Jan 18, 2005 6.708 6.716 6.674 6.674 39,934 +0.00(+0.00%)
Jan 14, 2005 6.729 6.758 6.665 6.674 34,026 -0.03(-0.50%)
Jan 13, 2005 6.729 6.742 6.686 6.708 34,735 +0.04(+0.57%)
Jan 12, 2005 6.695 6.695 6.648 6.670 11,814 -0.02(-0.25%)
Jan 11, 2005 6.729 6.750 6.670 6.686 49,622 -0.01(-0.19%)
Jan 10, 2005 6.686 6.708 6.686 6.699 16,777 +0.05(+0.70%)
Jan 07, 2005 6.665 6.674 6.631 6.653 16,540 +0.02(+0.32%)
Jan 06, 2005 6.665 6.678 6.602 6.631 10,160 +0.01(+0.13%)
Jan 05, 2005 6.674 6.682 6.610 6.623 17,722 -0.01(-0.13%)
Jan 04, 2005 6.640 6.678 6.631 6.631 31,427 +0.00(+0.06%)
Jan 03, 2005 6.636 6.636 6.538 6.627 80,341 -0.01(-0.13%)
Dec 31, 2004 6.699 6.716 6.623 6.636 17,722 +0.00(+0.00%)
Dec 30, 2004 6.725 6.729 6.619 6.636 25,756 -0.06(-0.82%)
Dec 29, 2004 6.708 6.720 6.623 6.691 41,824 +0.03(+0.38%)
Dec 28, 2004 6.716 6.742 6.623 6.665 60,492 -0.03(-0.44%)
Dec 27, 2004 6.699 6.729 6.686 6.695 8,742 -0.03(-0.38%)
Dec 23, 2004 6.699 6.758 6.686 6.720 17,013 +0.00(+0.00%)
Dec 22, 2004 6.708 6.729 6.686 6.720 38,752 -0.07(-1.00%)
Dec 21, 2004 6.801 6.813 6.763 6.788 46,550 +0.02(+0.25%)
Dec 20, 2004 6.784 6.792 6.763 6.771 34,735 +0.02(+0.25%)
Dec 17, 2004 6.843 6.843 6.750 6.754 21,975 -0.06(-0.87%)
Dec 16, 2004 6.771 6.835 6.771 6.813 30,009 +0.05(+0.69%)
Dec 15, 2004 6.788 6.788 6.767 6.767 17,249 -0.02(-0.31%)
Dec 14, 2004 6.788 6.792 6.775 6.788 15,595 +0.02(+0.25%)
Dec 13, 2004 6.771 6.788 6.750 6.771 18,903 +0.03(+0.38%)
Dec 10, 2004 6.758 6.775 6.691 6.746 35,208 +0.02(+0.25%)
Dec 09, 2004 6.674 6.729 6.623 6.729 37,571 +0.09(+1.34%)
Dec 08, 2004 6.615 6.678 6.615 6.640 24,102 +0.05(+0.71%)
Dec 07, 2004 6.636 6.644 6.593 6.593 33,790 -0.08(-1.27%)
Dec 06, 2004 6.623 6.678 6.602 6.678 22,211 +0.03(+0.51%)
Dec 03, 2004 6.623 6.648 6.623 6.644 16,304 +0.06(+0.83%)
Dec 02, 2004 6.581 6.593 6.564 6.589 16,304 +0.00(+0.06%)
Dec 01, 2004 6.606 6.606 6.581 6.585 12,523 +0.02(+0.32%)
Nov 30, 2004 6.581 6.627 6.543 6.564 46,077 -0.07(-1.02%)
Nov 29, 2004 6.610 6.653 6.610 6.631 56,002 -0.02(-0.32%)
Nov 26, 2004 6.606 6.657 6.606 6.653 9,924 +0.05(+0.70%)
Nov 24, 2004 6.581 6.610 6.538 6.606 30,954 +0.00(+0.06%)
Nov 23, 2004 6.602 6.623 6.564 6.602 22,920 -0.02(-0.32%)
Nov 22, 2004 6.657 6.657 6.602 6.623 21,739 +0.00(+0.06%)
Nov 19, 2004 6.521 6.619 6.517 6.619 19,376 +0.08(+1.23%)
Nov 18, 2004 6.517 6.593 6.517 6.538 52,930 +0.03(+0.39%)
Nov 17, 2004 6.517 6.551 6.462 6.513 61,909 +0.02(+0.26%)
Nov 16, 2004 6.517 6.538 6.492 6.496 29,064 -0.04(-0.65%)
Nov 15, 2004 6.521 6.547 6.496 6.538 49,858 +0.02(+0.32%)
Nov 12, 2004 6.475 6.526 6.454 6.517 40,406 +0.04(+0.59%)
Nov 11, 2004 6.517 6.530 6.479 6.479 33,081 -0.03(-0.46%)
Nov 10, 2004 6.538 6.560 6.505 6.509 25,992 -0.01(-0.13%)
Nov 09, 2004 6.479 6.543 6.479 6.517 19,848 +0.01(+0.20%)
Nov 08, 2004 6.564 6.593 6.500 6.505 38,043 -0.06(-0.90%)
Nov 05, 2004 6.644 6.644 6.560 6.564 34,735 -0.04(-0.64%)
Nov 04, 2004 6.602 6.610 6.564 6.606 35,208 +0.04(+0.64%)
Nov 03, 2004 6.581 6.602 6.547 6.564 38,752 +0.00(+0.06%)
Nov 02, 2004 6.602 6.602 6.543 6.560 36,153 -0.02(-0.32%)
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.