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
Official Closing Price Updated: 4:10 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 31, 2013 9.163 9.163 8.867 8.894 80,033 -0.27(-2.94%)
May 30, 2013 9.643 9.649 9.029 9.163 149,168 -0.51(-5.29%)
May 29, 2013 9.487 9.675 9.255 9.675 180,818 +0.11(+1.13%)
May 28, 2013 9.702 9.702 9.530 9.568 68,071 -0.06(-0.62%)
May 24, 2013 9.649 9.660 9.611 9.627 44,055 -0.03(-0.27%)
May 23, 2013 9.622 9.708 9.605 9.654 39,198 -0.02(-0.22%)
May 22, 2013 9.670 9.735 9.622 9.675 54,517 +0.04(+0.39%)
May 21, 2013 9.584 9.638 9.551 9.638 44,285 +0.10(+1.02%)
May 20, 2013 9.541 9.578 9.503 9.541 68,108 +0.01(+0.11%)
May 17, 2013 9.568 9.686 9.417 9.530 128,701 +0.02(+0.23%)
May 16, 2013 9.546 9.568 9.444 9.508 72,809 -0.08(-0.84%)
May 15, 2013 9.595 9.595 9.487 9.589 36,857 +0.10(+1.08%)
May 13, 2013 9.422 9.487 9.369 9.487 58,077 +0.04(+0.46%)
May 10, 2013 9.357 9.444 9.309 9.444 33,384 +0.07(+0.75%)
May 09, 2013 9.379 9.401 9.304 9.374 60,849 -0.01(-0.06%)
May 08, 2013 9.298 9.390 9.277 9.379 118,128 +0.06(+0.69%)
May 07, 2013 9.277 9.325 9.260 9.314 58,144 +0.03(+0.35%)
May 06, 2013 9.250 9.282 9.213 9.282 23,772 +0.03(+0.35%)
May 03, 2013 9.233 9.250 9.190 9.250 27,054 +0.06(+0.65%)
May 02, 2013 9.207 9.255 9.153 9.190 37,065 +0.01(+0.12%)
May 01, 2013 9.174 9.180 9.072 9.180 35,343 +0.05(+0.59%)
Apr 30, 2013 9.072 9.138 9.045 9.126 44,128 +0.05(+0.59%)
Apr 29, 2013 9.201 9.201 9.045 9.072 40,406 -0.10(-1.06%)
Apr 26, 2013 9.158 9.190 9.066 9.169 32,542 +0.08(+0.83%)
Apr 25, 2013 9.120 9.126 9.045 9.093 27,926 +0.05(+0.60%)
Apr 24, 2013 9.077 9.077 8.969 9.039 34,796 +0.01(+0.12%)
Apr 23, 2013 8.969 9.029 8.867 9.029 98,420 +0.14(+1.58%)
Apr 22, 2013 8.948 8.948 8.872 8.888 15,834 -0.01(-0.12%)
Apr 19, 2013 8.937 8.948 8.872 8.899 19,188 -0.01(-0.12%)
Apr 18, 2013 8.932 8.975 8.813 8.910 40,328 +0.02(+0.18%)
Apr 17, 2013 8.840 8.921 8.813 8.894 52,055 +0.07(+0.79%)
Apr 16, 2013 8.888 8.980 8.781 8.824 44,853 -0.02(-0.18%)
Apr 15, 2013 8.829 8.894 8.829 8.840 41,117 -0.05(-0.61%)
Apr 12, 2013 8.888 8.948 8.813 8.894 43,436 +0.01(+0.06%)
Apr 11, 2013 8.840 8.894 8.808 8.888 49,194 +0.10(+1.10%)
Apr 10, 2013 8.678 8.862 8.667 8.791 86,506 +0.09(+0.99%)
Apr 09, 2013 8.721 8.721 8.662 8.705 47,278 +0.03(+0.31%)
Apr 08, 2013 8.597 8.678 8.597 8.678 37,696 +0.05(+0.56%)
Apr 05, 2013 8.614 8.651 8.561 8.630 40,666 -0.03(-0.31%)
Apr 04, 2013 8.597 8.678 8.597 8.657 45,294 +0.01(+0.06%)
Apr 03, 2013 8.641 8.684 8.603 8.651 35,543 -0.04(-0.50%)
Apr 02, 2013 8.587 8.700 8.581 8.694 45,486 +0.05(+0.56%)
Apr 01, 2013 8.657 8.667 8.592 8.646 44,428 -0.01(-0.06%)
Mar 28, 2013 8.662 8.662 8.608 8.651 53,151 +0.04(+0.50%)
Mar 27, 2013 8.603 8.624 8.560 8.608 42,308 +0.01(+0.14%)
Mar 26, 2013 8.597 8.608 8.549 8.596 33,902 +0.05(+0.55%)
Mar 25, 2013 8.619 8.635 8.544 8.549 60,043 -0.07(-0.81%)
Mar 22, 2013 8.738 8.738 8.614 8.619 32,942 -0.09(-0.99%)
Mar 21, 2013 8.700 8.732 8.689 8.705 28,791 +0.01(+0.06%)
Mar 20, 2013 8.732 8.748 8.667 8.700 52,704 +0.04(+0.44%)
Mar 19, 2013 8.635 8.716 8.635 8.662 31,907 +0.00(+0.04%)
Mar 18, 2013 8.635 8.667 8.635 8.658 12,986 -0.03(-0.29%)
Mar 15, 2013 8.732 8.748 8.630 8.684 49,864 -0.02(-0.25%)
Mar 14, 2013 8.840 8.867 8.638 8.705 47,573 -0.11(-1.22%)
Mar 13, 2013 8.867 8.894 8.791 8.813 32,429 -0.05(-0.61%)
Mar 12, 2013 8.840 8.888 8.813 8.867 32,978 -0.02(-0.24%)
Mar 11, 2013 9.002 9.012 8.867 8.888 48,912 -0.13(-1.43%)
Mar 08, 2013 8.948 9.092 8.899 9.018 68,707 +0.03(+0.36%)
Mar 07, 2013 8.818 8.991 8.738 8.986 62,314 +0.11(+1.27%)
Mar 06, 2013 8.803 8.883 8.729 8.872 47,016 +0.03(+0.36%)
Mar 05, 2013 8.761 8.872 8.697 8.841 41,514 +0.06(+0.73%)
Mar 04, 2013 8.697 8.777 8.665 8.777 47,646 +0.03(+0.36%)
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.