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 (%)
May 28, 2004 6.242 6.301 6.179 6.263 43,478 +0.03(+0.41%)
May 27, 2004 6.157 6.242 6.157 6.238 53,403 +0.08(+1.31%)
May 26, 2004 6.094 6.196 6.094 6.157 45,369 +0.06(+1.04%)
May 25, 2004 6.179 6.179 6.081 6.094 39,934 -0.05(-0.83%)
May 24, 2004 6.136 6.183 6.124 6.145 38,043 +0.03(+0.48%)
May 21, 2004 6.115 6.136 6.073 6.115 48,440 -0.03(-0.48%)
May 20, 2004 6.094 6.153 6.060 6.145 45,605 +0.09(+1.54%)
May 19, 2004 6.031 6.115 6.031 6.052 41,824 +0.04(+0.63%)
May 18, 2004 6.009 6.047 5.946 6.014 40,170 +0.03(+0.57%)
May 17, 2004 5.988 6.035 5.967 5.980 23,629 -0.03(-0.56%)
May 14, 2004 5.929 6.052 5.929 6.014 33,081 +0.07(+1.21%)
May 13, 2004 5.971 6.009 5.937 5.942 28,828 -0.03(-0.57%)
May 12, 2004 6.009 6.018 5.976 5.976 38,043 -0.03(-0.56%)
May 11, 2004 6.052 6.052 5.992 6.009 30,009 -0.03(-0.42%)
May 10, 2004 6.115 6.119 6.009 6.035 53,403 -0.08(-1.38%)
May 07, 2004 6.162 6.162 6.115 6.119 46,550 -0.05(-0.75%)
May 06, 2004 6.196 6.242 6.157 6.166 39,461 -0.03(-0.55%)
May 05, 2004 6.183 6.225 6.157 6.200 34,263 +0.02(+0.34%)
May 04, 2004 6.221 6.225 6.179 6.179 25,992 -0.02(-0.34%)
May 03, 2004 6.157 6.263 6.157 6.200 25,992 +0.00(+0.00%)
Apr 30, 2004 6.200 6.200 6.136 6.200 94,991 +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 6.157 6.204 30,718 +0.01(+0.20%)
Apr 27, 2004 6.179 6.200 6.157 6.191 58,365 -0.00(-0.07%)
Apr 26, 2004 6.221 6.221 6.141 6.196 44,660 -0.04(-0.68%)
Apr 23, 2004 6.200 6.272 6.191 6.238 21,030 -0.00(-0.07%)
Apr 22, 2004 6.284 6.284 6.179 6.242 48,440 -0.04(-0.61%)
Apr 21, 2004 6.344 6.344 6.208 6.280 30,246 -0.05(-0.74%)
Apr 20, 2004 6.306 6.327 6.242 6.327 47,732 +0.04(+0.67%)
Apr 19, 2004 6.306 6.390 6.263 6.284 41,115 +0.02(+0.27%)
Apr 16, 2004 6.200 6.306 6.200 6.268 37,571 +0.08(+1.30%)
Apr 15, 2004 6.310 6.314 6.073 6.187 116,021 -0.12(-1.88%)
Apr 14, 2004 6.407 6.407 6.306 6.306 63,563 -0.14(-2.23%)
Apr 13, 2004 6.517 6.517 6.411 6.449 34,735 -0.11(-1.68%)
Apr 12, 2004 6.602 6.602 6.534 6.560 45,605 -0.04(-0.64%)
Apr 08, 2004 6.665 6.678 6.547 6.602 23,157 -0.02(-0.32%)
Apr 07, 2004 6.564 6.623 6.534 6.623 25,047 +0.06(+0.90%)
Apr 06, 2004 6.572 6.581 6.551 6.564 19,140 -0.01(-0.13%)
Apr 05, 2004 6.686 6.686 6.521 6.572 25,520 -0.15(-2.20%)
Apr 02, 2004 6.788 6.801 6.712 6.720 51,040 -0.08(-1.21%)
Apr 01, 2004 6.847 6.856 6.801 6.803 35,208 -0.01(-0.22%)
Mar 31, 2004 6.843 6.856 6.784 6.818 31,900 +0.01(+0.19%)
Mar 30, 2004 6.856 6.873 6.792 6.805 44,423 -0.03(-0.43%)
Mar 29, 2004 6.852 6.864 6.784 6.835 34,263 +0.00(+0.00%)
Mar 26, 2004 6.868 6.868 6.797 6.835 33,081 -0.02(-0.25%)
Mar 25, 2004 6.852 6.868 6.792 6.852 24,811 +0.02(+0.25%)
Mar 24, 2004 6.877 6.877 6.801 6.835 43,242 +0.00(+0.00%)
Mar 23, 2004 6.703 6.835 6.691 6.835 60,728 +0.09(+1.32%)
Mar 22, 2004 6.763 6.763 6.691 6.746 23,393 -0.02(-0.31%)
Mar 19, 2004 6.750 6.813 6.750 6.767 20,321 +0.05(+0.69%)
Mar 18, 2004 6.729 6.780 6.720 6.720 51,985 +0.01(+0.13%)
Mar 17, 2004 6.771 6.771 6.678 6.712 42,060 -0.10(-1.43%)
Mar 16, 2004 6.763 6.818 6.754 6.809 48,440 +0.03(+0.50%)
Mar 15, 2004 6.733 6.805 6.733 6.775 50,803 +0.04(+0.63%)
Mar 12, 2004 6.771 6.775 6.720 6.733 71,598 -0.04(-0.62%)
Mar 11, 2004 6.767 6.775 6.712 6.775 74,197 +0.01(+0.13%)
Mar 10, 2004 6.640 6.767 6.636 6.767 59,074 +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 27,883 +0.01(+0.19%)
Mar 05, 2004 6.636 6.644 6.602 6.623 30,246 +0.02(+0.32%)
Mar 04, 2004 6.623 6.631 6.602 6.602 17,958 -0.03(-0.45%)
Mar 03, 2004 6.606 6.631 6.602 6.631 22,211 +0.02(+0.26%)
Mar 02, 2004 6.636 6.636 6.615 6.615 4,017 -0.03(-0.38%)
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.