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, 2009 5.772 5.692 5.692 5.692 31,663 -0.02(-0.37%)
Dec 30, 2009 5.722 5.722 5.650 5.713 35,787 +0.00(+0.00%)
Dec 29, 2009 5.667 5.772 5.667 5.713 47,183 +0.04(+0.75%)
Dec 28, 2009 5.650 5.712 5.639 5.671 46,099 +0.03(+0.45%)
Dec 24, 2009 5.654 5.662 5.628 5.645 20,215 -0.02(-0.30%)
Dec 23, 2009 5.679 5.696 5.637 5.662 35,420 +0.01(+0.15%)
Dec 22, 2009 5.590 5.679 5.584 5.654 49,239 +0.06(+0.98%)
Dec 21, 2009 5.569 5.607 5.531 5.599 72,767 +0.01(+0.23%)
Dec 18, 2009 5.603 5.607 5.578 5.586 36,049 +0.01(+0.23%)
Dec 17, 2009 5.540 5.586 5.540 5.573 24,442 +0.04(+0.69%)
Dec 16, 2009 5.548 5.573 5.535 5.535 39,180 -0.01(-0.15%)
Dec 15, 2009 5.548 5.548 5.510 5.544 15,673 +0.00(+0.00%)
Dec 14, 2009 5.535 5.565 5.510 5.544 59,766 -0.03(-0.45%)
Dec 11, 2009 5.586 5.586 5.527 5.569 48,117 +0.03(+0.45%)
Dec 10, 2009 5.544 5.551 5.519 5.544 37,174 -0.00(-0.08%)
Dec 09, 2009 5.548 5.557 5.502 5.548 38,481 -0.11(-1.87%)
Dec 08, 2009 5.616 5.671 5.612 5.654 26,493 +0.01(+0.23%)
Dec 07, 2009 5.607 5.658 5.607 5.641 57,536 +0.00(+0.00%)
Dec 04, 2009 5.679 5.684 5.641 5.641 51,290 -0.03(-0.52%)
Dec 03, 2009 5.650 5.700 5.650 5.671 74,135 +0.01(+0.22%)
Dec 02, 2009 5.684 5.700 5.650 5.658 66,860 -0.03(-0.45%)
Dec 01, 2009 5.650 5.700 5.641 5.684 48,270 +0.03(+0.60%)
Nov 30, 2009 5.645 5.650 5.621 5.650 47,559 +0.01(+0.15%)
Nov 27, 2009 5.616 5.641 5.599 5.641 10,030 +0.01(+0.23%)
Nov 25, 2009 5.595 5.628 5.592 5.628 58,455 +0.06(+1.06%)
Nov 24, 2009 5.573 5.573 5.561 5.569 43,653 +0.02(+0.38%)
Nov 23, 2009 5.544 5.555 5.535 5.548 125,464 +0.02(+0.31%)
Nov 20, 2009 5.502 5.552 5.502 5.531 64,294 +0.03(+0.62%)
Nov 19, 2009 5.459 5.506 5.455 5.497 38,043 +0.05(+0.93%)
Nov 18, 2009 5.459 5.463 5.417 5.447 56,108 +0.00(+0.00%)
Nov 17, 2009 5.463 5.463 5.421 5.447 138,756 -0.02(-0.31%)
Nov 16, 2009 5.455 5.463 5.442 5.463 45,068 +0.05(+0.94%)
Nov 13, 2009 5.425 5.430 5.387 5.413 45,879 +0.02(+0.35%)
Nov 12, 2009 5.375 5.417 5.375 5.394 33,601 +0.02(+0.36%)
Nov 11, 2009 5.392 5.425 5.375 5.375 124,436 -0.02(-0.39%)
Nov 10, 2009 5.430 5.447 5.387 5.396 85,043 -0.03(-0.47%)
Nov 09, 2009 5.447 5.455 5.417 5.421 77,245 -0.03(-0.47%)
Nov 06, 2009 5.463 5.497 5.447 5.447 43,438 +0.00(+0.08%)
Nov 05, 2009 5.459 5.463 5.434 5.442 29,537 -0.00(-0.08%)
Nov 04, 2009 5.472 5.485 5.413 5.447 90,835 -0.05(-0.85%)
Nov 03, 2009 5.514 5.518 5.487 5.493 64,308 -0.05(-0.84%)
Nov 02, 2009 5.459 5.540 5.459 5.540 52,155 +0.06(+1.16%)
Oct 30, 2009 5.527 5.535 5.408 5.476 52,051 -0.06(-0.99%)
Oct 29, 2009 5.510 5.548 5.510 5.531 36,481 -0.01(-0.23%)
Oct 28, 2009 5.557 5.563 5.527 5.544 27,308 -0.01(-0.23%)
Oct 27, 2009 5.552 5.557 5.519 5.557 30,751 +0.01(+0.15%)
Oct 26, 2009 5.510 5.552 5.472 5.548 52,531 +0.03(+0.62%)
Oct 23, 2009 5.552 5.595 5.502 5.514 54,050 -0.03(-0.49%)
Oct 22, 2009 5.518 5.552 5.511 5.541 24,539 +0.03(+0.56%)
Oct 21, 2009 5.561 5.561 5.502 5.510 38,528 -0.02(-0.38%)
Oct 20, 2009 5.544 5.564 5.531 5.531 22,977 +0.00(+0.08%)
Oct 19, 2009 5.506 5.531 5.497 5.527 33,932 +0.04(+0.69%)
Oct 16, 2009 5.510 5.510 5.460 5.489 26,354 -0.01(-0.23%)
Oct 15, 2009 5.510 5.510 5.476 5.502 34,194 +0.00(+0.00%)
Oct 14, 2009 5.544 5.544 5.480 5.502 42,550 +0.02(+0.31%)
Oct 13, 2009 5.544 5.544 5.485 5.485 37,798 -0.04(-0.77%)
Oct 12, 2009 5.620 5.628 5.514 5.527 55,692 -0.09(-1.58%)
Oct 09, 2009 5.552 5.628 5.531 5.616 231,254 +0.06(+1.07%)
Oct 08, 2009 5.510 5.557 5.502 5.557 50,354 +0.05(+0.84%)
Oct 07, 2009 5.480 5.523 5.478 5.510 25,886 +0.03(+0.46%)
Oct 06, 2009 5.493 5.502 5.417 5.485 77,952 +0.00(+0.08%)
Oct 05, 2009 5.463 5.497 5.430 5.480 81,151 +0.04(+0.70%)
Oct 02, 2009 5.476 5.485 5.410 5.442 33,119 -0.04(-0.76%)
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.