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, 2018 9.955 9.955 9.741 9.741 54,844 -0.03(-0.31%)
Dec 28, 2018 9.733 9.848 9.718 9.772 56,541 +0.04(+0.39%)
Dec 27, 2018 9.603 9.795 9.603 9.733 41,342 +0.04(+0.39%)
Dec 26, 2018 9.649 9.718 9.641 9.695 48,876 +0.07(+0.72%)
Dec 24, 2018 9.626 9.641 9.619 9.626 11,360 +0.02(+0.24%)
Dec 21, 2018 9.511 9.687 9.504 9.603 53,799 -0.01(-0.08%)
Dec 20, 2018 9.626 9.634 9.519 9.611 45,277 +0.02(+0.16%)
Dec 19, 2018 9.504 9.703 9.504 9.596 52,034 +0.05(+0.56%)
Dec 18, 2018 9.496 9.588 9.481 9.542 289,013 -0.18(-1.81%)
Dec 17, 2018 9.795 9.795 9.718 9.718 30,601 -0.11(-1.09%)
Dec 14, 2018 9.787 9.932 9.787 9.825 44,267 +0.05(+0.47%)
Dec 13, 2018 9.772 9.802 9.753 9.779 41,987 +0.01(+0.08%)
Dec 12, 2018 9.756 9.802 9.756 9.772 48,816 +0.02(+0.22%)
Dec 11, 2018 9.735 9.757 9.735 9.750 40,609 +0.01(+0.08%)
Dec 10, 2018 9.675 9.750 9.675 9.742 43,463 +0.01(+0.15%)
Dec 07, 2018 9.697 9.735 9.697 9.727 40,479 +0.03(+0.31%)
Dec 06, 2018 9.554 9.742 9.554 9.697 28,135 -0.02(-0.23%)
Dec 04, 2018 9.554 9.720 9.554 9.720 49,637 +0.21(+2.22%)
Dec 03, 2018 9.682 9.750 9.509 9.509 157,147 -0.15(-1.56%)
Nov 30, 2018 9.652 9.742 9.652 9.659 31,720 -0.01(-0.08%)
Nov 29, 2018 9.682 9.705 9.644 9.667 34,208 -0.04(-0.39%)
Nov 28, 2018 9.727 9.735 9.682 9.705 37,092 -0.02(-0.23%)
Nov 27, 2018 9.735 9.750 9.727 9.727 57,205 +0.01(+0.08%)
Nov 26, 2018 9.788 9.815 9.720 9.720 12,994 -0.08(-0.77%)
Nov 23, 2018 9.788 9.795 9.788 9.795 5,972 +0.00(+0.00%)
Nov 21, 2018 9.795 9.795 9.795 0 +0.08(+0.78%)
Nov 20, 2018 9.803 9.833 9.720 9.720 13,976 -0.10(-1.00%)
Nov 19, 2018 9.795 9.818 9.788 9.818 6,791 +0.02(+0.23%)
Nov 16, 2018 9.795 9.810 9.795 9.795 13,670 -0.01(-0.12%)
Nov 15, 2018 9.833 9.835 9.803 9.806 11,543 +0.01(+0.12%)
Nov 14, 2018 9.818 9.825 9.795 9.795 24,289 -0.02(-0.17%)
Nov 13, 2018 9.795 9.858 9.795 9.812 41,481 -0.03(-0.29%)
Nov 12, 2018 9.833 9.870 9.803 9.840 20,042 +0.02(+0.25%)
Nov 09, 2018 9.848 9.866 9.799 9.815 27,207 -0.04(-0.41%)
Nov 08, 2018 9.855 9.878 9.855 9.855 11,018 +0.00(+0.00%)
Nov 07, 2018 9.878 9.931 9.855 9.855 24,423 +0.01(+0.13%)
Nov 06, 2018 9.795 9.855 9.795 9.843 14,704 +0.01(+0.10%)
Nov 05, 2018 9.855 9.855 9.803 9.833 21,494 +0.04(+0.38%)
Nov 02, 2018 9.991 10.04 9.795 9.795 15,528 -0.14(-1.44%)
Nov 01, 2018 9.968 9.998 9.795 9.938 26,217 +0.04(+0.38%)
Oct 31, 2018 9.893 9.983 9.833 9.901 24,608 +0.03(+0.31%)
Oct 30, 2018 9.833 9.870 9.833 9.870 14,410 +0.04(+0.38%)
Oct 29, 2018 9.885 9.885 9.814 9.833 13,066 -0.02(-0.15%)
Oct 26, 2018 9.840 9.885 9.840 9.848 7,299 +0.04(+0.38%)
Oct 25, 2018 9.833 9.848 9.810 9.810 28,688 -0.04(-0.38%)
Oct 24, 2018 9.833 9.878 9.818 9.848 15,726 -0.01(-0.08%)
Oct 23, 2018 9.810 9.855 9.810 9.855 14,847 +0.03(+0.33%)
Oct 22, 2018 9.855 9.870 9.818 9.823 16,056 -0.02(-0.17%)
Oct 19, 2018 9.818 9.840 9.795 9.840 16,855 +0.05(+0.46%)
Oct 18, 2018 9.810 9.818 9.795 9.795 15,883 +0.00(+0.00%)
Oct 17, 2018 9.840 9.862 9.795 9.795 40,167 -0.08(-0.76%)
Oct 16, 2018 9.810 9.870 9.788 9.870 24,849 +0.09(+0.89%)
Oct 15, 2018 9.720 9.788 9.720 9.784 22,230 +0.06(+0.58%)
Oct 12, 2018 9.803 9.818 9.720 9.727 24,420 -0.07(-0.69%)
Oct 11, 2018 9.780 9.810 9.757 9.795 24,942 +0.01(+0.08%)
Oct 10, 2018 9.788 9.803 9.755 9.788 18,607 -0.05(-0.54%)
Oct 09, 2018 9.908 9.908 9.644 9.840 46,069 +0.02(+0.15%)
Oct 08, 2018 10.01 10.01 9.788 9.825 28,171 -0.19(-1.88%)
Oct 05, 2018 9.893 10.15 9.882 10.01 25,216 +0.12(+1.22%)
Oct 04, 2018 10.12 10.12 9.885 9.893 30,008 -0.23(-2.31%)
Oct 03, 2018 10.12 10.14 10.07 10.13 8,906 +0.02(+0.15%)
Oct 02, 2018 10.10 10.15 10.10 10.11 14,558 +0.01(+0.07%)
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.