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 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM 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 (%)
May 24, 2011 6.999 6.999 6.976 6.993 77,756 +0.02(+0.24%)
May 23, 2011 6.967 6.981 6.953 6.976 59,865 +0.01(+0.20%)
May 20, 2011 6.971 6.971 6.929 6.962 35,146 -0.01(-0.13%)
May 19, 2011 6.990 6.990 6.948 6.971 37,262 +0.03(+0.40%)
May 18, 2011 6.939 6.943 6.924 6.943 27,697 +0.03(+0.41%)
May 17, 2011 6.934 6.948 6.910 6.915 41,030 -0.02(-0.27%)
May 16, 2011 6.957 6.957 6.920 6.934 43,751 +0.00(+0.07%)
May 13, 2011 6.995 6.995 6.924 6.929 68,681 +0.00(+0.00%)
May 12, 2011 6.929 6.948 6.910 6.929 40,158 +0.02(+0.27%)
May 11, 2011 6.929 6.939 6.906 6.910 27,112 -0.00(-0.07%)
May 10, 2011 6.943 6.943 6.901 6.915 28,009 -0.01(-0.14%)
May 09, 2011 6.882 6.924 6.878 6.924 43,116 +0.05(+0.76%)
May 06, 2011 6.878 6.892 6.864 6.872 58,749 +0.01(+0.12%)
May 05, 2011 6.854 6.878 6.826 6.864 40,229 +0.01(+0.14%)
May 04, 2011 6.864 6.864 6.826 6.854 34,545 +0.00(+0.07%)
May 03, 2011 6.859 6.864 6.812 6.850 34,885 -0.00(-0.07%)
May 02, 2011 6.829 6.854 6.829 6.854 71,851 +0.04(+0.55%)
Apr 29, 2011 6.793 6.817 6.789 6.817 60,702 +0.05(+0.69%)
Apr 28, 2011 6.803 6.808 6.751 6.770 56,391 +0.00(+0.00%)
Apr 27, 2011 6.784 6.807 6.770 6.770 59,738 -0.00(-0.07%)
Apr 26, 2011 6.779 6.798 6.765 6.775 29,151 -0.00(-0.03%)
Apr 25, 2011 6.761 6.803 6.751 6.777 48,603 +0.03(+0.44%)
Apr 21, 2011 6.761 6.761 6.737 6.747 62,799 +0.01(+0.08%)
Apr 20, 2011 6.761 6.761 6.700 6.742 58,819 +0.03(+0.49%)
Apr 19, 2011 6.700 6.714 6.686 6.709 32,058 +0.04(+0.56%)
Apr 18, 2011 6.644 6.681 6.644 6.672 20,687 +0.01(+0.14%)
Apr 15, 2011 6.691 6.691 6.658 6.662 28,475 -0.01(-0.21%)
Apr 14, 2011 6.653 6.676 6.625 6.676 53,128 +0.03(+0.49%)
Apr 13, 2011 6.625 6.662 6.625 6.644 30,653 -0.01(-0.21%)
Apr 12, 2011 6.583 6.658 6.583 6.658 33,556 +0.05(+0.78%)
Apr 11, 2011 6.648 6.658 6.606 6.606 42,734 -0.02(-0.35%)
Apr 08, 2011 6.676 6.676 6.630 6.630 28,845 -0.00(-0.07%)
Apr 07, 2011 6.620 6.667 6.620 6.634 40,474 -0.04(-0.56%)
Apr 06, 2011 6.681 6.691 6.644 6.672 61,668 +0.01(+0.14%)
Apr 05, 2011 6.588 6.662 6.569 6.662 103,375 +0.09(+1.35%)
Apr 04, 2011 6.574 6.578 6.541 6.574 40,515 -0.02(-0.35%)
Apr 01, 2011 6.588 6.597 6.536 6.597 32,936 +0.05(+0.71%)
Mar 31, 2011 6.592 6.597 6.531 6.550 59,157 -0.02(-0.36%)
Mar 30, 2011 6.541 6.574 6.536 6.574 38,179 +0.00(+0.04%)
Mar 29, 2011 6.569 6.597 6.517 6.571 50,415 +0.02(+0.32%)
Mar 28, 2011 6.592 6.592 6.550 6.550 47,470 -0.02(-0.36%)
Mar 25, 2011 6.588 6.592 6.550 6.574 30,222 +0.01(+0.19%)
Mar 24, 2011 6.574 6.602 6.536 6.561 170,058 -0.01(-0.18%)
Mar 23, 2011 6.611 6.611 6.550 6.574 103,682 -0.02(-0.32%)
Mar 22, 2011 6.606 6.616 6.588 6.595 119,484 -0.01(-0.18%)
Mar 21, 2011 6.616 6.620 6.597 6.606 88,368 +0.01(+0.21%)
Mar 18, 2011 6.625 6.630 6.583 6.592 55,979 -0.01(-0.14%)
Mar 17, 2011 6.639 6.658 6.602 6.602 55,353 -0.03(-0.49%)
Mar 16, 2011 6.723 6.723 6.616 6.634 53,314 -0.06(-0.84%)
Mar 15, 2011 6.681 6.705 6.681 6.691 21,792 -0.00(-0.00%)
Mar 14, 2011 6.700 6.719 6.691 6.691 20,986 -0.05(-0.76%)
Mar 11, 2011 6.676 6.770 6.676 6.742 30,502 +0.05(+0.70%)
Mar 10, 2011 6.691 6.705 6.672 6.695 51,914 +0.00(+0.07%)
Mar 09, 2011 6.751 6.751 6.691 6.691 40,616 +0.01(+0.12%)
Mar 08, 2011 6.687 6.687 6.659 6.682 30,463 -0.00(-0.03%)
Mar 07, 2011 6.659 6.692 6.655 6.685 21,967 +0.01(+0.17%)
Mar 04, 2011 6.632 6.701 6.609 6.673 75,379 +0.04(+0.56%)
Mar 03, 2011 6.641 6.650 6.627 6.636 60,103 -0.01(-0.22%)
Mar 02, 2011 6.604 6.659 6.591 6.650 84,458 +0.04(+0.62%)
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.