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 (+0.21%)
Streaming Delayed Price Updated: 10:23 AM 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, 2018 9.903 9.947 9.903 9.933 30,553 +0.01(+0.15%)
May 30, 2018 9.911 9.930 9.896 9.918 30,014 +0.02(+0.22%)
May 29, 2018 9.911 9.915 9.889 9.896 36,923 +0.01(+0.07%)
May 25, 2018 9.889 9.889 9.889 0 +0.01(+0.13%)
May 24, 2018 9.874 9.881 9.845 9.875 49,574 +0.03(+0.32%)
May 23, 2018 9.823 9.859 9.801 9.844 65,212 +0.06(+0.59%)
May 22, 2018 9.815 9.834 9.786 9.786 18,028 -0.03(-0.30%)
May 21, 2018 9.830 9.852 9.807 9.815 31,301 -0.01(-0.07%)
May 18, 2018 9.837 9.852 9.814 9.823 75,275 +0.01(+0.15%)
May 17, 2018 9.837 9.852 9.808 9.808 34,727 -0.04(-0.45%)
May 16, 2018 9.837 9.867 9.837 9.852 14,486 -0.01(-0.07%)
May 15, 2018 9.918 9.918 9.852 9.859 36,992 -0.07(-0.74%)
May 14, 2018 9.918 9.947 9.918 9.933 20,480 -0.01(-0.15%)
May 11, 2018 9.933 9.947 9.918 9.947 24,121 +0.02(+0.22%)
May 10, 2018 9.925 9.949 9.911 9.925 57,970 +0.01(+0.07%)
May 09, 2018 9.903 9.947 9.903 9.918 37,170 -0.01(-0.07%)
May 08, 2018 9.903 9.955 9.903 9.925 70,835 -0.05(-0.51%)
May 07, 2018 9.999 10.00 9.973 9.977 34,292 -0.03(-0.29%)
May 04, 2018 9.999 10.01 9.991 10.01 49,817 +0.01(+0.15%)
May 03, 2018 9.991 10.01 9.991 9.991 76,695 +0.01(+0.15%)
May 02, 2018 9.962 10.02 9.962 9.977 44,545 -0.04(-0.37%)
May 01, 2018 9.991 10.01 9.977 10.01 67,635 +0.02(+0.22%)
Apr 30, 2018 10.02 10.05 9.991 9.991 61,634 -0.04(-0.37%)
Apr 27, 2018 10.02 10.06 9.999 10.03 28,635 +0.04(+0.44%)
Apr 26, 2018 10.04 10.07 9.980 9.984 46,745 -0.07(-0.73%)
Apr 25, 2018 10.09 10.09 10.01 10.06 36,244 -0.02(-0.24%)
Apr 24, 2018 10.13 10.13 10.07 10.08 37,461 -0.02(-0.17%)
Apr 23, 2018 10.15 10.15 10.09 10.10 28,055 -0.05(-0.45%)
Apr 20, 2018 10.15 10.15 10.14 10.15 16,564 -0.03(-0.29%)
Apr 19, 2018 10.17 10.18 10.15 10.17 64,539 +0.01(+0.07%)
Apr 18, 2018 10.20 10.20 10.14 10.17 20,721 -0.03(-0.29%)
Apr 17, 2018 10.20 10.22 10.18 10.20 14,776 -0.01(-0.14%)
Apr 16, 2018 10.11 10.22 10.11 10.21 32,121 +0.02(+0.15%)
Apr 13, 2018 10.22 10.23 10.17 10.20 21,680 -0.04(-0.44%)
Apr 12, 2018 10.29 10.30 10.24 10.24 15,002 -0.07(-0.64%)
Apr 11, 2018 10.27 10.35 10.26 10.31 52,148 +0.03(+0.29%)
Apr 10, 2018 10.27 10.29 10.23 10.28 75,943 +0.03(+0.29%)
Apr 09, 2018 10.29 10.31 10.25 10.25 32,603 +0.00(+0.00%)
Apr 06, 2018 10.29 10.30 10.25 10.25 30,526 -0.04(-0.43%)
Apr 05, 2018 10.40 10.40 10.25 10.29 29,914 -0.07(-0.64%)
Apr 04, 2018 10.46 10.46 10.36 10.36 12,162 -0.10(-0.91%)
Apr 03, 2018 10.48 10.48 10.37 10.45 7,209 -0.03(-0.28%)
Apr 02, 2018 10.48 10.48 10.40 10.48 24,585 +0.10(+0.99%)
Mar 29, 2018 10.38 10.38 10.38 0 -0.04(-0.42%)
Mar 28, 2018 10.28 10.63 10.28 10.42 29,913 +0.17(+1.65%)
Mar 27, 2018 10.29 10.31 10.25 10.26 32,742 -0.01(-0.14%)
Mar 26, 2018 10.30 10.30 10.27 10.27 17,506 +0.01(+0.14%)
Mar 23, 2018 10.31 10.32 10.26 10.26 23,843 -0.02(-0.21%)
Mar 22, 2018 10.32 10.32 10.28 10.28 10,272 -0.03(-0.29%)
Mar 21, 2018 10.39 10.39 10.29 10.31 29,318 -0.03(-0.28%)
Mar 20, 2018 10.32 10.34 10.25 10.34 21,128 +0.03(+0.26%)
Mar 19, 2018 10.29 10.31 10.29 10.31 8,272 +0.00(+0.03%)
Mar 16, 2018 10.42 10.42 10.31 10.31 11,815 -0.14(-1.33%)
Mar 15, 2018 10.42 10.45 10.41 10.45 14,904 +0.09(+0.85%)
Mar 14, 2018 10.35 10.37 10.34 10.36 8,015 +0.03(+0.28%)
Mar 13, 2018 10.34 10.37 10.33 10.33 14,591 -0.02(-0.21%)
Mar 12, 2018 10.41 10.41 10.35 10.35 8,242 -0.01(-0.07%)
Mar 09, 2018 10.29 10.37 10.29 10.36 27,393 +0.13(+1.32%)
Mar 08, 2018 10.26 10.29 10.22 10.22 19,410 +0.01(+0.14%)
Mar 07, 2018 10.15 10.21 43,060 -0.09(-0.84%)
Mar 06, 2018 10.31 10.33 10.27 10.30 25,863 +0.02(+0.23%)
Mar 05, 2018 10.31 10.32 10.25 10.27 20,527 -0.05(-0.50%)
Mar 02, 2018 10.37 10.37 10.31 10.32 23,823 -0.04(-0.43%)
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.