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 (%)
Apr 30, 2009 4.321 4.473 4.321 4.329 113,521 +0.01(+0.20%)
Apr 29, 2009 4.274 4.507 4.270 4.321 167,310 +0.04(+0.99%)
Apr 28, 2009 4.346 4.384 4.270 4.279 41,895 -0.04(-0.88%)
Apr 27, 2009 4.346 4.414 4.236 4.317 40,477 +0.00(+0.00%)
Apr 24, 2009 4.401 4.401 4.287 4.317 12,308 -0.06(-1.45%)
Apr 23, 2009 4.317 4.380 4.317 4.380 16,219 +0.06(+1.27%)
Apr 22, 2009 4.113 4.380 4.113 4.325 19,981 -0.02(-0.39%)
Apr 21, 2009 4.168 4.359 4.168 4.342 67,765 +0.16(+3.74%)
Apr 20, 2009 4.274 4.308 4.169 4.185 24,369 -0.09(-2.08%)
Apr 17, 2009 4.317 4.372 4.232 4.274 45,761 -0.08(-1.81%)
Apr 16, 2009 4.274 4.353 4.274 4.353 12,299 +0.12(+2.86%)
Apr 15, 2009 4.240 4.367 4.232 4.232 33,225 -0.03(-0.70%)
Apr 14, 2009 4.211 4.312 4.211 4.262 7,282 +0.03(+0.80%)
Apr 13, 2009 4.257 4.279 4.207 4.228 29,095 +0.01(+0.30%)
Apr 09, 2009 4.228 4.245 4.208 4.215 30,208 -0.01(-0.30%)
Apr 08, 2009 4.223 4.232 4.190 4.228 24,470 +0.00(+0.10%)
Apr 07, 2009 4.190 4.232 4.190 4.223 23,549 +0.05(+1.32%)
Apr 06, 2009 4.177 4.190 4.168 4.168 27,979 -0.02(-0.51%)
Apr 03, 2009 4.257 4.279 4.186 4.190 33,376 -0.03(-0.60%)
Apr 02, 2009 4.228 4.482 4.211 4.215 66,520 +0.01(+0.30%)
Apr 01, 2009 4.232 4.232 4.198 4.202 25,860 -0.07(-1.59%)
Mar 31, 2009 4.380 4.397 4.262 4.270 57,039 -0.07(-1.56%)
Mar 30, 2009 4.291 4.444 4.063 4.338 28,799 +0.10(+2.40%)
Mar 26, 2009 4.317 4.334 4.207 4.236 75,421 -0.02(-0.40%)
Mar 25, 2009 4.147 4.257 4.133 4.253 38,424 +0.14(+3.29%)
Mar 24, 2009 4.240 4.253 4.080 4.118 69,632 -0.10(-2.31%)
Mar 23, 2009 4.126 4.236 4.126 4.215 55,113 +0.12(+2.89%)
Mar 20, 2009 4.198 4.198 4.071 4.097 13,950 -0.07(-1.72%)
Mar 19, 2009 4.207 4.231 4.168 4.168 21,788 -0.03(-0.71%)
Mar 18, 2009 4.168 4.198 4.122 4.198 28,454 +0.04(+1.02%)
Mar 17, 2009 4.122 4.177 4.113 4.156 69,454 +0.04(+0.92%)
Mar 16, 2009 4.054 4.144 4.054 4.118 12,686 +0.06(+1.57%)
Mar 13, 2009 4.084 4.084 3.948 4.054 0 -0.08(-1.94%)
Mar 12, 2009 4.042 4.177 4.042 4.135 40,581 +0.03(+0.72%)
Mar 11, 2009 4.037 4.122 4.037 4.105 17,556 +0.07(+1.68%)
Mar 10, 2009 3.940 4.080 3.864 4.037 38,263 +0.09(+2.25%)
Mar 09, 2009 4.168 4.190 3.838 3.948 90,071 -0.17(-4.21%)
Mar 06, 2009 3.936 4.164 3.919 4.122 0 -0.05(-1.22%)
Mar 05, 2009 4.393 4.482 4.125 4.173 108,285 -0.22(-5.10%)
Mar 04, 2009 4.139 4.541 3.982 4.397 71,780 +0.26(+6.24%)
Mar 02, 2009 4.118 4.401 3.876 4.139 95,572 -0.11(-2.49%)
Feb 27, 2009 4.295 4.359 4.231 4.245 0 -0.14(-3.09%)
Feb 26, 2009 4.232 4.380 4.232 4.380 62,174 +0.13(+3.09%)
Feb 25, 2009 4.253 4.274 4.126 4.249 91,210 -0.05(-1.18%)
Feb 24, 2009 4.152 4.325 4.143 4.300 42,186 +0.15(+3.57%)
Feb 23, 2009 4.168 4.232 4.108 4.152 69,447 -0.03(-0.61%)
Feb 20, 2009 4.156 4.228 4.101 4.177 0 -0.27(-6.00%)
Feb 19, 2009 4.507 4.507 4.444 4.444 57,800 -0.01(-0.33%)
Feb 18, 2009 4.444 4.562 4.444 4.458 43,329 +0.01(+0.33%)
Feb 17, 2009 4.444 4.609 4.443 4.444 63,873 -0.11(-2.33%)
Feb 13, 2009 4.571 4.592 4.545 4.549 39,187 +0.02(+0.47%)
Feb 12, 2009 4.571 4.571 4.516 4.528 19,652 -0.04(-0.83%)
Feb 11, 2009 4.571 4.571 4.528 4.566 35,723 +0.03(+0.75%)
Feb 10, 2009 4.528 4.592 4.528 4.532 30,971 -0.06(-1.20%)
Feb 09, 2009 4.613 4.613 4.549 4.587 71,777 +0.01(+0.18%)
Feb 06, 2009 4.528 4.609 4.528 4.579 21,148 +0.05(+1.12%)
Feb 05, 2009 4.655 4.664 4.528 4.528 50,331 -0.13(-2.73%)
Feb 04, 2009 4.651 4.655 4.532 4.655 19,837 +0.06(+1.20%)
Feb 03, 2009 4.697 4.714 4.600 4.600 41,890 -0.06(-1.18%)
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.