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 (%)
Dec 29, 2006 6.268 6.285 6.242 6.242 36,152 +0.02(+0.27%)
Dec 28, 2006 6.255 6.259 6.200 6.225 36,388 -0.01(-0.20%)
Dec 27, 2006 6.238 6.263 6.208 6.238 32,371 -0.00(-0.07%)
Dec 26, 2006 6.255 6.263 6.230 6.242 39,224 +0.00(+0.00%)
Dec 22, 2006 6.242 6.276 6.234 6.242 44,422 -0.02(-0.27%)
Dec 21, 2006 6.225 6.259 6.225 6.259 16,067 +0.04(+0.61%)
Dec 20, 2006 6.225 6.238 6.183 6.221 30,954 +0.02(+0.27%)
Dec 19, 2006 6.238 6.238 6.179 6.204 31,426 -0.00(-0.07%)
Dec 18, 2006 6.217 6.247 6.166 6.208 39,933 +0.03(+0.55%)
Dec 15, 2006 6.242 6.242 6.141 6.175 36,152 -0.04(-0.68%)
Dec 14, 2006 6.280 6.280 6.153 6.217 36,861 -0.06(-0.94%)
Dec 13, 2006 6.276 6.285 6.196 6.276 61,908 -0.04(-0.67%)
Dec 12, 2006 6.289 6.323 6.276 6.318 40,169 +0.03(+0.47%)
Dec 11, 2006 6.238 6.289 6.221 6.289 41,823 +0.01(+0.13%)
Dec 08, 2006 6.272 6.285 6.230 6.280 29,772 +0.02(+0.27%)
Dec 07, 2006 6.276 6.276 6.221 6.263 47,730 -0.01(-0.20%)
Dec 06, 2006 6.352 6.352 6.238 6.276 64,034 -0.05(-0.74%)
Dec 05, 2006 6.323 6.340 6.280 6.323 37,570 +0.03(+0.40%)
Dec 04, 2006 6.272 6.335 6.242 6.297 33,789 +0.01(+0.20%)
Dec 01, 2006 6.301 6.306 6.242 6.285 28,591 +0.04(+0.68%)
Nov 30, 2006 6.306 6.314 6.242 6.242 56,237 +0.02(+0.34%)
Nov 29, 2006 6.221 6.344 6.221 6.221 74,431 -0.02(-0.34%)
Nov 28, 2006 6.124 6.242 6.098 6.242 95,225 +0.12(+1.94%)
Nov 27, 2006 6.115 6.136 6.090 6.124 31,899 -0.01(-0.21%)
Nov 24, 2006 6.136 6.136 6.094 6.136 17,485 +0.00(+0.07%)
Nov 22, 2006 6.132 6.132 6.077 6.132 60,017 +0.00(+0.00%)
Nov 21, 2006 6.132 6.132 6.073 6.132 40,642 +0.00(+0.00%)
Nov 20, 2006 6.132 6.132 6.031 6.132 73,959 +0.02(+0.28%)
Nov 17, 2006 6.052 6.136 6.048 6.115 43,477 +0.08(+1.33%)
Nov 16, 2006 6.111 6.136 6.031 6.035 50,093 -0.09(-1.52%)
Nov 15, 2006 6.132 6.132 6.090 6.128 33,317 -0.00(-0.07%)
Nov 14, 2006 6.136 6.149 6.094 6.132 17,958 +0.02(+0.35%)
Nov 13, 2006 6.094 6.136 6.056 6.111 55,764 -0.03(-0.41%)
Nov 10, 2006 6.136 6.156 6.052 6.136 39,224 +0.00(+0.07%)
Nov 09, 2006 6.103 6.136 6.098 6.132 46,785 +0.01(+0.21%)
Nov 08, 2006 6.115 6.120 6.086 6.120 25,046 +0.03(+0.42%)
Nov 07, 2006 6.136 6.136 6.086 6.094 31,663 +0.02(+0.28%)
Nov 06, 2006 6.077 6.115 6.052 6.077 31,899 +0.04(+0.63%)
Nov 03, 2006 6.086 6.086 6.039 6.039 24,810 -0.00(-0.07%)
Nov 02, 2006 6.052 6.081 6.018 6.043 35,443 -0.03(-0.42%)
Nov 01, 2006 6.060 6.103 6.026 6.069 68,997 +0.01(+0.14%)
Oct 31, 2006 6.136 6.136 6.052 6.060 32,371 -0.06(-0.97%)
Oct 30, 2006 6.136 6.136 6.103 6.120 22,447 -0.01(-0.14%)
Oct 27, 2006 6.081 6.132 6.081 6.128 23,392 +0.06(+0.91%)
Oct 26, 2006 6.026 6.073 5.988 6.073 43,241 +0.05(+0.77%)
Oct 25, 2006 6.026 6.026 5.993 6.026 30,717 +0.00(+0.00%)
Oct 24, 2006 5.933 6.026 5.933 6.026 40,169 +0.06(+0.99%)
Oct 23, 2006 6.014 6.031 5.946 5.967 66,870 -0.02(-0.35%)
Oct 20, 2006 5.967 6.022 5.921 5.988 49,148 +0.04(+0.64%)
Oct 19, 2006 5.908 5.963 5.904 5.950 36,861 +0.03(+0.57%)
Oct 18, 2006 5.908 5.933 5.874 5.916 40,169 -0.00(-0.07%)
Oct 17, 2006 5.946 5.946 5.887 5.921 37,097 -0.03(-0.43%)
Oct 16, 2006 5.967 5.967 5.925 5.946 35,207 -0.02(-0.35%)
Oct 13, 2006 5.984 6.014 5.929 5.967 38,751 -0.02(-0.35%)
Oct 12, 2006 5.997 6.014 5.976 5.988 35,679 +0.01(+0.14%)
Oct 11, 2006 6.010 6.026 5.967 5.980 20,084 -0.01(-0.21%)
Oct 10, 2006 6.010 6.031 5.988 5.993 13,704 -0.01(-0.21%)
Oct 09, 2006 6.043 6.043 5.980 6.005 28,118 -0.04(-0.63%)
Oct 06, 2006 5.971 6.043 5.946 6.043 44,895 +0.04(+0.63%)
Oct 05, 2006 5.967 6.081 5.967 6.005 64,980 +0.02(+0.35%)
Oct 04, 2006 6.010 6.031 5.967 5.984 22,920 +0.00(+0.07%)
Oct 03, 2006 5.938 6.010 5.938 5.980 25,519 +0.01(+0.14%)
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.