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 31, 2017 10.16 10.17 10.12 10.16 25,467 +0.05(+0.49%)
May 30, 2017 10.18 10.18 10.11 10.11 21,380 -0.06(-0.62%)
May 26, 2017 10.11 10.20 10.10 10.17 15,032 +0.05(+0.48%)
May 25, 2017 10.11 10.15 10.11 10.13 10,883 -0.05(-0.48%)
May 24, 2017 10.13 10.17 10.12 10.17 4,233 +0.07(+0.74%)
May 23, 2017 10.20 10.20 10.10 10.10 17,898 -0.10(-1.00%)
May 22, 2017 10.07 10.20 10.06 10.20 23,881 +0.14(+1.38%)
May 19, 2017 10.07 10.10 10.06 10.06 4,310 -0.01(-0.07%)
May 18, 2017 10.13 10.13 10.06 10.07 15,712 -0.00(-0.01%)
May 17, 2017 10.09 10.13 10.07 10.07 24,915 -0.00(-0.03%)
May 16, 2017 10.09 10.11 10.06 10.07 22,706 -0.02(-0.17%)
May 15, 2017 9.973 10.15 9.973 10.09 57,045 +0.11(+1.12%)
May 12, 2017 9.973 9.980 9.953 9.980 15,993 +0.01(+0.07%)
May 11, 2017 10.02 10.02 9.973 9.973 20,821 -0.03(-0.28%)
May 10, 2017 10.04 10.05 10.00 10.00 19,885 -0.06(-0.62%)
May 09, 2017 10.00 10.07 10.00 10.06 21,779 +0.04(+0.42%)
May 08, 2017 10.03 10.06 10.02 10.02 29,171 -0.06(-0.55%)
May 05, 2017 10.02 10.08 10.02 10.08 24,672 +0.04(+0.42%)
May 04, 2017 10.06 10.06 10.000 10.04 11,481 -0.01(-0.15%)
May 03, 2017 10.03 10.07 10.02 10.05 17,980 +0.00(+0.01%)
May 02, 2017 10.01 10.05 9.967 10.05 63,028 +0.07(+0.70%)
May 01, 2017 9.938 9.980 9.938 9.980 8,076 +0.04(+0.42%)
Apr 28, 2017 9.890 9.959 9.890 9.938 9,097 +0.03(+0.35%)
Apr 27, 2017 9.938 9.966 9.869 9.904 14,427 -0.03(-0.35%)
Apr 26, 2017 9.918 9.943 9.908 9.938 13,093 +0.02(+0.21%)
Apr 25, 2017 9.925 9.945 9.918 9.918 13,995 +0.00(+0.00%)
Apr 24, 2017 9.973 9.973 9.918 9.918 20,664 -0.06(-0.56%)
Apr 21, 2017 9.932 9.973 9.925 9.973 14,355 +0.06(+0.56%)
Apr 20, 2017 9.883 9.932 9.883 9.918 24,486 +0.02(+0.21%)
Apr 19, 2017 9.911 9.952 9.897 9.897 18,855 -0.03(-0.28%)
Apr 18, 2017 9.911 9.943 9.911 9.925 13,898 +0.01(+0.14%)
Apr 17, 2017 9.925 9.938 9.911 9.911 16,543 -0.03(-0.28%)
Apr 13, 2017 9.925 9.945 9.911 9.938 24,250 +0.02(+0.21%)
Apr 12, 2017 9.883 9.938 9.883 9.918 17,353 +0.01(+0.14%)
Apr 11, 2017 9.855 9.904 9.855 9.904 21,387 +0.06(+0.56%)
Apr 10, 2017 9.855 9.871 9.848 9.848 26,239 -0.01(-0.14%)
Apr 07, 2017 9.904 9.904 9.855 9.862 17,399 -0.05(-0.49%)
Apr 06, 2017 9.869 9.911 9.862 9.911 15,823 +0.05(+0.48%)
Apr 05, 2017 9.890 9.897 9.863 9.863 14,604 -0.02(-0.20%)
Apr 04, 2017 9.876 9.904 9.876 9.883 15,350 -0.01(-0.07%)
Apr 03, 2017 9.855 9.890 9.813 9.890 30,827 +0.06(+0.57%)
Mar 31, 2017 9.813 9.834 9.806 9.834 17,492 +0.02(+0.21%)
Mar 30, 2017 9.806 9.827 9.758 9.813 12,589 +0.01(+0.07%)
Mar 29, 2017 9.834 9.834 9.792 9.806 15,452 -0.02(-0.21%)
Mar 28, 2017 9.792 9.834 9.772 9.827 15,006 +0.06(+0.64%)
Mar 27, 2017 9.758 9.779 9.751 9.765 12,962 +0.00(+0.00%)
Mar 24, 2017 9.785 9.792 9.765 9.765 3,627 -0.02(-0.21%)
Mar 23, 2017 9.792 9.806 9.737 9.785 30,547 +0.01(+0.07%)
Mar 22, 2017 9.723 9.793 9.723 9.779 13,794 +0.05(+0.50%)
Mar 21, 2017 9.792 9.806 9.730 9.730 17,119 -0.06(-0.57%)
Mar 20, 2017 9.779 9.806 9.723 9.785 17,676 +0.01(+0.14%)
Mar 17, 2017 9.772 9.778 9.764 9.772 8,628 +0.01(+0.08%)
Mar 16, 2017 9.772 9.800 9.723 9.765 14,158 +0.00(+0.00%)
Mar 15, 2017 9.709 9.771 9.709 9.765 14,848 +0.08(+0.86%)
Mar 14, 2017 9.709 9.716 9.681 9.681 10,696 -0.08(-0.78%)
Mar 13, 2017 9.792 9.806 9.744 9.758 26,512 +0.01(+0.14%)
Mar 10, 2017 9.730 9.765 9.709 9.744 12,233 +0.03(+0.36%)
Mar 09, 2017 9.758 9.792 9.709 9.709 37,835 -0.15(-1.50%)
Mar 08, 2017 9.843 9.877 9.843 9.856 7,162 -0.03(-0.28%)
Mar 07, 2017 9.966 9.966 9.884 9.884 22,160 -0.09(-0.89%)
Mar 06, 2017 9.953 9.973 9.925 9.973 14,337 +0.02(+0.21%)
Mar 03, 2017 9.946 9.973 9.918 9.953 12,371 +0.01(+0.14%)
Mar 02, 2017 9.946 9.971 9.877 9.939 32,118 -0.01(-0.14%)
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.