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 )

11.01 +0.02 (+0.21%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2004 6.602 6.602 6.543 6.581 19,612 +0.01(+0.19%)
Oct 29, 2004 6.547 6.644 6.534 6.568 57,656 +0.04(+0.65%)
Oct 28, 2004 6.517 6.526 6.513 6.526 14,177 +0.02(+0.33%)
Oct 27, 2004 6.530 6.530 6.496 6.505 17,958 -0.01(-0.13%)
Oct 26, 2004 6.517 6.530 6.513 6.513 56,002 +0.00(+0.00%)
Oct 25, 2004 6.534 6.534 6.509 6.513 27,883 -0.02(-0.26%)
Oct 22, 2004 6.530 6.534 6.513 6.530 8,506 +0.02(+0.33%)
Oct 21, 2004 6.534 6.534 6.509 6.509 31,900 -0.02(-0.32%)
Oct 20, 2004 6.530 6.534 6.526 6.530 23,866 +0.02(+0.26%)
Oct 19, 2004 6.526 6.530 6.496 6.513 48,913 +0.01(+0.13%)
Oct 18, 2004 6.534 6.534 6.505 6.505 31,663 -0.03(-0.45%)
Oct 15, 2004 6.517 6.534 6.509 6.534 17,958 +0.00(+0.00%)
Oct 14, 2004 6.521 6.534 6.517 6.534 22,448 +0.00(+0.06%)
Oct 13, 2004 6.500 6.534 6.500 6.530 30,954 +0.03(+0.39%)
Oct 12, 2004 6.509 6.509 6.488 6.505 18,903 +0.01(+0.13%)
Oct 11, 2004 6.509 6.509 6.483 6.496 24,338 +0.00(+0.07%)
Oct 08, 2004 6.475 6.492 6.458 6.492 16,777 +0.04(+0.59%)
Oct 07, 2004 6.526 6.526 6.454 6.454 27,410 -0.06(-0.97%)
Oct 06, 2004 6.496 6.517 6.496 6.517 12,523 +0.01(+0.20%)
Oct 05, 2004 6.509 6.509 6.449 6.505 30,246 -0.00(-0.06%)
Oct 04, 2004 6.517 6.517 6.488 6.509 9,688 +0.02(+0.33%)
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.