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 )

10.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2015 8.642 8.687 8.636 8.674 25,964 +0.03(+0.29%)
Nov 27, 2015 8.630 8.662 8.630 8.649 7,495 +0.01(+0.07%)
Nov 25, 2015 8.655 8.642 8.642 8.642 28,010 -0.02(-0.22%)
Nov 24, 2015 8.617 8.681 8.617 8.662 26,566 +0.03(+0.37%)
Nov 23, 2015 8.604 8.636 8.604 8.630 32,865 +0.03(+0.30%)
Nov 20, 2015 8.630 8.630 8.598 8.604 25,639 +0.00(+0.00%)
Nov 19, 2015 8.585 8.604 8.579 8.604 30,537 +0.01(+0.15%)
Nov 18, 2015 8.636 8.712 8.592 8.592 24,734 -0.04(-0.52%)
Nov 17, 2015 8.681 8.681 8.623 8.636 27,502 -0.01(-0.15%)
Nov 16, 2015 8.662 8.662 8.617 8.649 24,852 +0.01(+0.07%)
Nov 13, 2015 8.623 8.655 8.623 8.642 18,115 +0.03(+0.29%)
Nov 12, 2015 8.649 8.655 8.471 8.617 58,899 -0.06(-0.73%)
Nov 11, 2015 8.700 8.712 8.642 8.681 22,175 -0.05(-0.58%)
Nov 10, 2015 8.712 8.782 8.712 8.731 15,256 -0.01(-0.07%)
Nov 09, 2015 8.763 8.763 8.738 8.738 32,434 -0.04(-0.43%)
Nov 06, 2015 8.789 8.789 8.776 8.776 14,165 -0.01(-0.14%)
Nov 05, 2015 8.782 8.808 8.782 8.789 19,196 +0.01(+0.07%)
Nov 04, 2015 8.814 8.814 8.782 8.782 19,684 -0.01(-0.14%)
Nov 03, 2015 8.795 8.797 8.795 8.795 6,495 +0.01(+0.07%)
Nov 02, 2015 8.789 8.839 8.789 8.789 29,570 -0.02(-0.22%)
Oct 30, 2015 8.808 8.827 8.801 8.808 10,258 -0.01(-0.14%)
Oct 29, 2015 8.865 8.865 8.820 8.820 10,710 -0.04(-0.50%)
Oct 28, 2015 8.878 8.878 8.833 8.865 7,998 +0.02(+0.22%)
Oct 27, 2015 8.871 8.884 8.833 8.846 35,225 -0.02(-0.22%)
Oct 26, 2015 8.909 8.909 8.865 8.865 8,988 -0.07(-0.78%)
Oct 23, 2015 9.024 9.030 8.935 8.935 18,036 -0.09(-0.99%)
Oct 22, 2015 9.024 9.062 9.024 9.024 10,385 +0.00(+0.00%)
Oct 21, 2015 9.017 9.049 8.998 9.024 19,717 +0.01(+0.07%)
Oct 20, 2015 8.967 9.036 8.960 9.017 10,950 +0.05(+0.57%)
Oct 19, 2015 8.928 8.992 8.928 8.967 15,981 +0.01(+0.16%)
Oct 16, 2015 8.865 8.992 8.865 8.952 17,344 +0.08(+0.91%)
Oct 15, 2015 8.871 8.884 8.858 8.871 7,224 +0.02(+0.22%)
Oct 14, 2015 8.827 8.865 8.827 8.852 28,710 +0.01(+0.07%)
Oct 13, 2015 8.827 8.846 8.827 8.846 9,040 +0.03(+0.29%)
Oct 12, 2015 8.801 8.827 8.801 8.820 7,147 +0.00(+0.00%)
Oct 09, 2015 8.782 8.824 8.782 8.820 12,875 +0.01(+0.15%)
Oct 08, 2015 8.789 8.808 8.719 8.807 32,832 +0.03(+0.35%)
Oct 07, 2015 8.770 8.795 8.763 8.776 12,201 +0.01(+0.07%)
Oct 06, 2015 8.789 8.820 8.770 8.770 14,061 -0.04(-0.43%)
Oct 05, 2015 8.858 8.890 8.801 8.808 9,496 -0.03(-0.36%)
Oct 02, 2015 8.992 8.992 8.833 8.839 15,882 -0.15(-1.70%)
Oct 01, 2015 8.890 9.113 8.833 8.992 43,828 +0.13(+1.51%)
Sep 30, 2015 8.852 8.889 8.795 8.858 16,035 +0.05(+0.58%)
Sep 29, 2015 8.833 8.884 8.757 8.808 41,987 +0.01(+0.14%)
Sep 28, 2015 8.789 8.795 8.744 8.795 44,453 +0.01(+0.14%)
Sep 25, 2015 8.808 8.865 8.782 8.782 23,387 -0.01(-0.14%)
Sep 24, 2015 8.770 8.830 8.770 8.795 16,801 +0.00(+0.00%)
Sep 23, 2015 8.731 8.827 8.731 8.795 22,022 +0.06(+0.66%)
Sep 22, 2015 8.738 8.738 8.712 8.738 16,113 +0.01(+0.07%)
Sep 21, 2015 8.757 8.763 8.725 8.731 12,998 +0.01(+0.07%)
Sep 18, 2015 8.681 8.731 8.681 8.725 31,518 +0.02(+0.22%)
Sep 17, 2015 8.674 8.719 8.642 8.706 10,356 +0.06(+0.74%)
Sep 16, 2015 8.674 8.674 8.642 8.642 77,022 -0.06(-0.73%)
Sep 15, 2015 8.706 8.755 8.706 8.706 40,531 -0.03(-0.36%)
Sep 14, 2015 8.725 8.744 8.712 8.738 19,583 +0.03(+0.36%)
Sep 11, 2015 8.693 8.712 8.642 8.706 33,973 +0.01(+0.15%)
Sep 10, 2015 8.623 8.884 8.623 8.693 29,238 +0.07(+0.81%)
Sep 09, 2015 8.623 8.636 8.623 8.623 33,702 -0.00(-0.02%)
Sep 08, 2015 8.575 8.641 8.556 8.625 26,538 +0.05(+0.58%)
Sep 04, 2015 8.556 8.575 8.575 8.575 19,826 +0.02(+0.22%)
Sep 03, 2015 8.556 8.577 8.556 8.556 20,830 +0.00(+0.00%)
Sep 02, 2015 8.600 8.600 8.537 8.556 24,092 -0.06(-0.73%)
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.