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, 2010 5.859 5.859 5.811 5.859 31,462 +0.07(+1.19%)
May 27, 2010 5.876 5.876 5.790 5.790 43,787 -0.04(-0.67%)
May 26, 2010 5.880 5.895 5.665 5.829 79,465 +0.02(+0.30%)
May 25, 2010 5.863 5.917 5.721 5.811 40,831 -0.04(-0.63%)
May 24, 2010 5.846 5.958 5.842 5.848 35,097 +0.04(+0.61%)
May 21, 2010 5.807 5.958 5.794 5.813 40,848 +0.01(+0.10%)
May 20, 2010 5.751 5.838 5.751 5.807 98,261 -0.11(-1.90%)
May 19, 2010 6.027 6.027 5.893 5.919 25,130 -0.09(-1.48%)
May 18, 2010 6.036 6.036 5.980 6.008 41,855 -0.01(-0.24%)
May 17, 2010 6.114 6.114 5.915 6.022 23,949 +0.03(+0.57%)
May 14, 2010 5.988 6.029 5.982 5.988 19,641 -0.03(-0.50%)
May 13, 2010 6.031 6.036 5.980 6.019 35,428 +0.01(+0.14%)
May 12, 2010 6.023 6.036 5.980 6.010 28,581 +0.04(+0.72%)
May 11, 2010 5.984 6.014 5.936 5.967 37,128 -0.07(-1.14%)
May 10, 2010 5.978 6.036 5.872 6.036 65,161 +0.19(+3.33%)
May 07, 2010 5.738 5.872 5.729 5.842 100,065 +0.10(+1.81%)
May 06, 2010 6.079 6.079 5.665 5.738 108,154 -0.31(-5.15%)
May 05, 2010 6.040 6.122 6.027 6.050 99,815 +0.03(+0.45%)
May 04, 2010 6.023 6.109 6.023 6.023 39,886 -0.00(-0.07%)
May 03, 2010 6.088 6.088 6.023 6.027 37,343 -0.01(-0.14%)
Apr 30, 2010 6.092 6.105 6.031 6.036 37,383 -0.01(-0.21%)
Apr 29, 2010 6.075 6.139 6.040 6.049 115,253 +0.00(+0.07%)
Apr 28, 2010 6.101 6.118 6.031 6.044 85,712 +0.01(+0.21%)
Apr 27, 2010 6.083 6.105 6.031 6.031 55,301 -0.02(-0.29%)
Apr 26, 2010 6.023 6.103 6.019 6.049 29,656 +0.04(+0.72%)
Apr 23, 2010 6.001 6.044 5.984 6.006 30,907 +0.02(+0.38%)
Apr 22, 2010 5.997 6.010 5.958 5.983 36,857 -0.00(-0.01%)
Apr 21, 2010 6.010 6.010 5.893 5.984 66,212 +0.00(+0.07%)
Apr 20, 2010 5.975 5.980 5.932 5.980 37,874 +0.06(+0.95%)
Apr 19, 2010 6.019 6.023 5.911 5.924 41,133 -0.06(-0.94%)
Apr 16, 2010 6.001 6.001 5.958 5.980 31,940 -0.02(-0.36%)
Apr 15, 2010 6.001 6.019 5.967 6.001 41,895 +0.00(+0.07%)
Apr 14, 2010 5.975 5.997 5.936 5.997 58,513 +0.02(+0.36%)
Apr 13, 2010 5.958 5.975 5.935 5.975 44,528 +0.03(+0.58%)
Apr 12, 2010 5.854 5.971 5.854 5.941 65,886 +0.02(+0.29%)
Apr 09, 2010 5.954 5.954 5.863 5.924 84,109 -0.00(-0.07%)
Apr 08, 2010 5.820 5.928 5.820 5.928 64,100 -0.01(-0.15%)
Apr 07, 2010 5.915 5.941 5.889 5.936 17,139 +0.02(+0.37%)
Apr 06, 2010 5.971 6.001 5.915 5.915 30,610 -0.04(-0.65%)
Apr 05, 2010 5.980 5.980 5.945 5.954 19,330 -0.04(-0.65%)
Apr 01, 2010 6.040 5.993 5.993 5.993 42,849 +0.03(+0.58%)
Mar 31, 2010 6.019 6.019 5.941 5.958 62,687 +0.02(+0.36%)
Mar 30, 2010 5.967 5.967 5.936 5.936 46,518 +0.03(+0.44%)
Mar 29, 2010 5.872 5.960 5.872 5.911 56,236 -0.01(-0.15%)
Mar 26, 2010 5.949 5.954 5.911 5.919 28,998 +0.03(+0.44%)
Mar 25, 2010 5.898 5.958 5.893 5.893 83,014 -0.02(-0.30%)
Mar 24, 2010 5.924 5.962 5.893 5.911 36,748 -0.04(-0.65%)
Mar 23, 2010 5.958 5.962 5.915 5.949 107,063 +0.04(+0.66%)
Mar 22, 2010 5.984 5.997 5.911 5.911 64,392 -0.05(-0.80%)
Mar 19, 2010 6.079 6.083 5.936 5.958 39,951 -0.09(-1.43%)
Mar 18, 2010 6.075 6.075 5.980 6.044 34,661 -0.03(-0.57%)
Mar 17, 2010 6.023 6.170 5.980 6.079 78,356 +0.06(+1.08%)
Mar 16, 2010 5.997 6.014 5.954 6.014 59,701 +0.02(+0.36%)
Mar 15, 2010 5.988 6.023 5.988 5.993 57,211 +0.00(+0.00%)
Mar 12, 2010 6.001 6.010 5.988 5.993 39,574 -0.01(-0.22%)
Mar 11, 2010 5.967 6.023 5.949 6.006 73,214 -0.00(-0.07%)
Mar 10, 2010 5.958 6.023 5.932 6.010 133,546 +0.07(+1.24%)
Mar 09, 2010 5.911 5.945 5.902 5.936 48,327 +0.04(+0.70%)
Mar 08, 2010 5.899 5.904 5.883 5.895 25,330 -0.01(-0.14%)
Mar 05, 2010 5.887 5.904 5.883 5.904 42,409 +0.01(+0.14%)
Mar 04, 2010 5.861 5.895 5.836 5.895 48,491 +0.03(+0.58%)
Mar 03, 2010 5.887 5.891 5.844 5.861 49,479 +0.00(+0.00%)
Mar 02, 2010 5.874 5.878 5.842 5.861 40,861 +0.03(+0.44%)
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.