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 )

10.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2004 6.200 6.200 6.136 6.200 94,989 +0.00(+0.00%)
Apr 29, 2004 6.208 6.208 6.166 6.200 12,996 -0.00(-0.07%)
Apr 28, 2004 6.221 6.221 6.158 6.204 30,717 +0.01(+0.21%)
Apr 27, 2004 6.179 6.200 6.158 6.192 58,363 -0.00(-0.07%)
Apr 26, 2004 6.221 6.221 6.141 6.196 44,659 -0.04(-0.68%)
Apr 23, 2004 6.200 6.272 6.192 6.238 21,029 -0.00(-0.07%)
Apr 22, 2004 6.285 6.285 6.179 6.242 48,439 -0.04(-0.61%)
Apr 21, 2004 6.344 6.344 6.208 6.280 30,245 -0.05(-0.74%)
Apr 20, 2004 6.306 6.327 6.242 6.327 47,730 +0.04(+0.67%)
Apr 19, 2004 6.306 6.390 6.263 6.285 41,114 +0.02(+0.27%)
Apr 16, 2004 6.200 6.306 6.200 6.268 37,570 +0.08(+1.30%)
Apr 15, 2004 6.310 6.314 6.073 6.187 116,019 -0.12(-1.88%)
Apr 14, 2004 6.407 6.407 6.306 6.306 63,562 -0.14(-2.23%)
Apr 13, 2004 6.517 6.517 6.412 6.450 34,734 -0.11(-1.68%)
Apr 12, 2004 6.602 6.602 6.534 6.560 45,604 -0.04(-0.64%)
Apr 08, 2004 6.665 6.678 6.547 6.602 23,156 -0.02(-0.32%)
Apr 07, 2004 6.564 6.623 6.534 6.623 25,046 +0.06(+0.90%)
Apr 06, 2004 6.572 6.581 6.551 6.564 19,139 -0.01(-0.13%)
Apr 05, 2004 6.687 6.687 6.522 6.572 25,519 -0.15(-2.20%)
Apr 02, 2004 6.788 6.801 6.712 6.721 51,038 -0.08(-1.21%)
Apr 01, 2004 6.847 6.856 6.801 6.803 35,207 -0.01(-0.22%)
Mar 31, 2004 6.843 6.856 6.784 6.818 31,899 +0.01(+0.19%)
Mar 30, 2004 6.856 6.873 6.792 6.805 44,422 -0.03(-0.43%)
Mar 29, 2004 6.852 6.864 6.784 6.835 34,262 +0.00(+0.00%)
Mar 26, 2004 6.869 6.869 6.797 6.835 33,080 -0.02(-0.25%)
Mar 25, 2004 6.852 6.869 6.792 6.852 24,810 +0.02(+0.25%)
Mar 24, 2004 6.877 6.877 6.801 6.835 43,241 +0.00(+0.00%)
Mar 23, 2004 6.704 6.835 6.691 6.835 60,726 +0.09(+1.32%)
Mar 22, 2004 6.763 6.763 6.691 6.746 23,392 -0.02(-0.31%)
Mar 19, 2004 6.750 6.814 6.750 6.767 20,321 +0.05(+0.69%)
Mar 18, 2004 6.729 6.780 6.721 6.721 51,984 +0.01(+0.13%)
Mar 17, 2004 6.771 6.771 6.678 6.712 42,059 -0.10(-1.43%)
Mar 16, 2004 6.763 6.818 6.754 6.809 48,439 +0.03(+0.50%)
Mar 15, 2004 6.733 6.805 6.733 6.776 50,802 +0.04(+0.63%)
Mar 12, 2004 6.771 6.776 6.721 6.733 71,596 -0.04(-0.62%)
Mar 11, 2004 6.767 6.776 6.712 6.776 74,195 +0.01(+0.13%)
Mar 10, 2004 6.640 6.767 6.636 6.767 59,072 +0.13(+1.98%)
Mar 09, 2004 6.640 6.644 6.606 6.636 19,848 +0.00(+0.00%)
Mar 08, 2004 6.623 6.640 6.602 6.636 27,882 +0.01(+0.19%)
Mar 05, 2004 6.636 6.644 6.602 6.623 30,245 +0.02(+0.32%)
Mar 04, 2004 6.623 6.632 6.602 6.602 17,958 -0.03(-0.45%)
Mar 03, 2004 6.606 6.632 6.602 6.632 22,211 +0.02(+0.26%)
Mar 02, 2004 6.636 6.636 6.615 6.615 4,016 -0.03(-0.38%)
Mar 01, 2004 6.606 6.640 6.577 6.640 20,793 +0.03(+0.51%)
Feb 27, 2004 6.606 6.619 6.589 6.606 5,907 -0.02(-0.26%)
Feb 26, 2004 6.619 6.623 6.581 6.623 17,958 +0.05(+0.71%)
Feb 25, 2004 6.598 6.623 6.564 6.577 21,975 +0.00(+0.00%)
Feb 24, 2004 6.636 6.636 6.577 6.577 35,207 -0.06(-0.89%)
Feb 23, 2004 6.640 6.640 6.602 6.636 51,275 +0.00(+0.06%)
Feb 20, 2004 6.610 6.640 6.606 6.632 24,101 +0.00(+0.00%)
Feb 19, 2004 6.534 6.640 6.534 6.632 61,672 +0.12(+1.82%)
Feb 18, 2004 6.560 6.598 6.500 6.513 89,081 -0.07(-1.03%)
Feb 17, 2004 6.585 6.598 6.543 6.581 37,334 +0.02(+0.26%)
Feb 13, 2004 6.560 6.581 6.543 6.564 31,899 -0.03(-0.39%)
Feb 12, 2004 6.581 6.598 6.555 6.589 27,882 +0.00(+0.06%)
Feb 11, 2004 6.560 6.606 6.560 6.585 31,190 +0.02(+0.26%)
Feb 10, 2004 6.547 6.577 6.547 6.568 16,540 +0.02(+0.32%)
Feb 09, 2004 6.517 6.560 6.517 6.547 17,249 +0.00(+0.00%)
Feb 06, 2004 6.543 6.551 6.517 6.547 24,574 -0.01(-0.19%)
Feb 05, 2004 6.539 6.560 6.522 6.560 13,468 +0.01(+0.19%)
Feb 04, 2004 6.551 6.594 6.543 6.547 25,283 -0.02(-0.26%)
Feb 03, 2004 6.577 6.636 6.539 6.564 52,929 -0.01(-0.19%)
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.