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 31, 2007 5.468 5.468 5.379 5.438 115,076 +0.01(+0.23%)
Dec 28, 2007 5.455 5.502 5.375 5.425 62,382 +0.02(+0.39%)
Dec 27, 2007 5.408 5.459 5.366 5.404 68,703 -0.00(-0.08%)
Dec 26, 2007 5.425 5.476 5.408 5.408 79,868 -0.06(-1.01%)
Dec 24, 2007 5.379 5.476 5.290 5.463 47,732 +0.07(+1.33%)
Dec 21, 2007 5.400 5.455 5.375 5.392 49,622 -0.01(-0.16%)
Dec 20, 2007 5.493 5.561 5.383 5.400 110,587 -0.12(-2.22%)
Dec 19, 2007 5.459 5.523 5.459 5.523 109,405 +0.04(+0.77%)
Dec 18, 2007 5.451 5.493 5.421 5.480 98,772 +0.01(+0.15%)
Dec 17, 2007 5.430 5.480 5.413 5.472 73,015 +0.06(+1.09%)
Dec 14, 2007 5.506 5.514 5.392 5.413 34,499 -0.12(-2.14%)
Dec 13, 2007 5.565 5.565 5.514 5.531 53,403 -0.01(-0.15%)
Dec 12, 2007 5.510 5.565 5.510 5.540 24,338 -0.06(-1.06%)
Dec 11, 2007 5.552 5.637 5.552 5.599 57,183 +0.03(+0.61%)
Dec 10, 2007 5.565 5.590 5.565 5.565 10,397 -0.02(-0.38%)
Dec 07, 2007 5.531 5.607 5.523 5.586 34,971 +0.06(+0.99%)
Dec 06, 2007 5.590 5.590 5.527 5.531 41,824 -0.08(-1.43%)
Dec 05, 2007 5.552 5.628 5.548 5.612 43,242 +0.06(+1.07%)
Dec 04, 2007 5.569 5.586 5.518 5.552 29,064 +0.00(+0.00%)
Dec 03, 2007 5.565 5.586 5.514 5.552 56,711 -0.01(-0.23%)
Nov 30, 2007 5.485 5.586 5.480 5.565 46,314 +0.06(+1.15%)
Nov 29, 2007 5.582 5.582 5.493 5.502 39,225 +0.01(+0.23%)
Nov 28, 2007 5.552 5.586 5.480 5.489 59,783 -0.08(-1.37%)
Nov 27, 2007 5.425 5.658 5.413 5.565 43,951 +0.12(+2.18%)
Nov 26, 2007 5.438 5.472 5.438 5.447 39,461 -0.02(-0.31%)
Nov 23, 2007 5.502 5.552 5.463 5.463 14,650 +0.00(+0.08%)
Nov 21, 2007 5.463 5.506 5.421 5.459 46,314 -0.00(-0.08%)
Nov 20, 2007 5.447 5.497 5.430 5.463 30,954 -0.02(-0.31%)
Nov 19, 2007 5.548 5.548 5.455 5.480 20,794 -0.03(-0.46%)
Nov 16, 2007 5.480 5.548 5.480 5.506 41,588 +0.01(+0.23%)
Nov 15, 2007 5.502 5.531 5.480 5.493 54,584 -0.01(-0.23%)
Nov 14, 2007 5.502 5.544 5.502 5.506 47,732 -0.03(-0.61%)
Nov 13, 2007 5.624 5.624 5.510 5.540 31,191 +0.02(+0.31%)
Nov 12, 2007 5.565 5.573 5.523 5.523 40,879 -0.02(-0.31%)
Nov 09, 2007 5.561 5.612 5.518 5.540 29,300 -0.00(-0.08%)
Nov 08, 2007 5.569 5.586 5.523 5.544 45,841 -0.05(-0.83%)
Nov 07, 2007 5.561 5.624 5.561 5.590 25,992 +0.00(+0.08%)
Nov 06, 2007 5.590 5.603 5.569 5.586 24,574 -0.01(-0.15%)
Nov 05, 2007 5.569 5.620 5.569 5.595 37,807 +0.02(+0.38%)
Nov 02, 2007 5.544 5.624 5.544 5.573 40,643 -0.01(-0.23%)
Nov 01, 2007 5.582 5.616 5.557 5.586 34,735 -0.04(-0.68%)
Oct 31, 2007 5.552 5.624 5.527 5.624 85,067 +0.03(+0.53%)
Oct 30, 2007 5.607 5.684 5.565 5.595 62,618 -0.07(-1.20%)
Oct 29, 2007 5.696 5.739 5.637 5.662 45,369 -0.06(-0.96%)
Oct 26, 2007 5.760 5.760 5.696 5.717 15,595 -0.02(-0.30%)
Oct 25, 2007 5.755 5.764 5.692 5.734 22,211 -0.02(-0.37%)
Oct 24, 2007 5.739 5.764 5.696 5.755 26,465 -0.00(-0.07%)
Oct 23, 2007 5.760 5.777 5.734 5.760 44,660 +0.02(+0.37%)
Oct 22, 2007 5.713 5.739 5.713 5.739 30,246 +0.03(+0.44%)
Oct 19, 2007 5.713 5.764 5.671 5.713 50,567 -0.03(-0.59%)
Oct 18, 2007 5.755 5.794 5.734 5.747 49,858 -0.03(-0.44%)
Oct 17, 2007 5.802 5.840 5.755 5.772 29,773 -0.03(-0.44%)
Oct 16, 2007 5.798 5.836 5.798 5.798 32,845 -0.02(-0.29%)
Oct 15, 2007 5.806 5.823 5.806 5.815 9,215 +0.00(+0.00%)
Oct 12, 2007 5.781 5.827 5.781 5.815 38,989 -0.02(-0.36%)
Oct 11, 2007 5.849 5.899 5.832 5.836 20,321 -0.05(-0.86%)
Oct 10, 2007 5.874 5.891 5.857 5.887 15,595 -0.01(-0.14%)
Oct 09, 2007 5.819 5.895 5.819 5.895 39,461 +0.06(+0.94%)
Oct 08, 2007 5.874 5.912 5.705 5.840 91,210 -0.02(-0.29%)
Oct 05, 2007 5.942 5.942 5.819 5.857 15,831 -0.02(-0.29%)
Oct 04, 2007 5.882 5.904 5.815 5.874 11,814 -0.02(-0.36%)
Oct 03, 2007 5.887 5.904 5.806 5.895 75,378 +0.02(+0.38%)
Oct 02, 2007 5.904 5.921 5.861 5.873 22,920 -0.05(-0.87%)
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.