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 (%)
Jun 30, 2005 6.433 6.450 6.340 6.399 32,844 +0.05(+0.73%)
Jun 29, 2005 6.433 6.471 6.352 6.352 27,409 -0.05(-0.79%)
Jun 28, 2005 6.331 6.454 6.306 6.403 11,814 +0.03(+0.46%)
Jun 27, 2005 6.369 6.412 6.369 6.373 14,177 +0.03(+0.53%)
Jun 24, 2005 6.365 6.369 6.327 6.340 18,903 -0.03(-0.40%)
Jun 23, 2005 6.306 6.369 6.302 6.365 15,122 +0.04(+0.60%)
Jun 22, 2005 6.327 6.369 6.327 6.327 20,793 +0.00(+0.00%)
Jun 21, 2005 6.369 6.369 6.285 6.327 26,228 -0.04(-0.60%)
Jun 20, 2005 6.327 6.403 6.323 6.365 30,954 +0.00(+0.07%)
Jun 17, 2005 6.390 6.390 6.361 6.361 28,354 -0.03(-0.46%)
Jun 16, 2005 6.335 6.458 6.331 6.390 34,971 +0.01(+0.20%)
Jun 15, 2005 6.382 6.412 6.335 6.378 23,865 -0.09(-1.44%)
Jun 14, 2005 6.467 6.509 6.458 6.471 27,173 +0.03(+0.39%)
Jun 13, 2005 6.433 6.526 6.433 6.445 36,861 +0.01(+0.13%)
Jun 10, 2005 6.522 6.564 6.437 6.437 25,992 -0.08(-1.30%)
Jun 09, 2005 6.530 6.564 6.522 6.522 22,920 -0.00(-0.06%)
Jun 08, 2005 6.509 6.543 6.484 6.526 17,958 +0.02(+0.26%)
Jun 07, 2005 6.475 6.539 6.475 6.509 30,717 +0.03(+0.52%)
Jun 06, 2005 6.462 6.517 6.445 6.475 33,789 +0.04(+0.59%)
Jun 03, 2005 6.450 6.475 6.424 6.437 23,629 -0.01(-0.13%)
Jun 02, 2005 6.390 6.454 6.390 6.445 23,392 -0.03(-0.39%)
Jun 01, 2005 6.382 6.471 6.382 6.471 16,540 +0.08(+1.26%)
May 31, 2005 6.390 6.437 6.390 6.390 30,717 -0.02(-0.33%)
May 27, 2005 6.361 6.412 6.361 6.412 16,067 +0.06(+0.87%)
May 26, 2005 6.357 6.399 6.344 6.357 20,084 -0.05(-0.79%)
May 25, 2005 6.373 6.412 6.352 6.407 13,941 +0.03(+0.53%)
May 24, 2005 6.407 6.412 6.369 6.373 30,008 -0.03(-0.53%)
May 23, 2005 6.361 6.412 6.361 6.407 39,696 +0.05(+0.73%)
May 20, 2005 6.348 6.390 6.348 6.361 15,122 -0.00(-0.07%)
May 19, 2005 6.331 6.407 6.318 6.365 25,755 -0.01(-0.13%)
May 18, 2005 6.407 6.412 6.352 6.373 29,063 +0.00(+0.07%)
May 17, 2005 6.403 6.412 6.348 6.369 32,371 -0.02(-0.33%)
May 16, 2005 6.429 6.433 6.390 6.390 15,831 -0.00(-0.07%)
May 13, 2005 6.390 6.395 6.373 6.395 8,033 +0.02(+0.33%)
May 12, 2005 6.382 6.390 6.369 6.373 13,232 -0.01(-0.13%)
May 11, 2005 6.407 6.407 6.378 6.382 15,831 -0.03(-0.46%)
May 10, 2005 6.373 6.441 6.373 6.412 15,595 +0.04(+0.60%)
May 09, 2005 6.373 6.424 6.373 6.373 16,304 -0.04(-0.66%)
May 06, 2005 6.390 6.454 6.314 6.416 34,971 +0.03(+0.40%)
May 05, 2005 6.335 6.416 6.335 6.390 33,317 -0.00(-0.07%)
May 04, 2005 6.369 6.416 6.369 6.395 31,426 +0.06(+0.87%)
May 03, 2005 6.369 6.378 6.335 6.340 25,519 -0.01(-0.20%)
May 02, 2005 6.361 6.369 6.327 6.352 28,591 +0.02(+0.33%)
Apr 29, 2005 6.327 6.340 6.272 6.331 39,696 +0.02(+0.27%)
Apr 28, 2005 6.348 6.361 6.314 6.314 25,992 +0.03(+0.40%)
Apr 27, 2005 6.348 6.348 6.289 6.289 19,375 -0.02(-0.27%)
Apr 26, 2005 6.285 6.348 6.276 6.306 16,304 -0.02(-0.33%)
Apr 25, 2005 6.285 6.327 6.259 6.327 27,409 +0.06(+0.88%)
Apr 22, 2005 6.306 6.323 6.263 6.272 10,396 -0.06(-0.87%)
Apr 21, 2005 6.323 6.327 6.272 6.327 32,135 +0.01(+0.20%)
Apr 20, 2005 6.272 6.340 6.272 6.314 19,612 +0.01(+0.13%)
Apr 19, 2005 6.306 6.327 6.302 6.306 25,046 +0.01(+0.20%)
Apr 18, 2005 6.285 6.318 6.263 6.293 21,266 +0.01(+0.13%)
Apr 15, 2005 6.327 6.386 6.280 6.285 50,093 +0.06(+0.90%)
Apr 14, 2005 6.217 6.272 6.217 6.229 9,451 -0.03(-0.49%)
Apr 13, 2005 6.285 6.318 6.247 6.259 42,059 -0.03(-0.40%)
Apr 12, 2005 6.289 6.293 6.285 6.285 11,814 -0.03(-0.40%)
Apr 11, 2005 6.263 6.327 6.247 6.310 49,621 +0.07(+1.15%)
Apr 08, 2005 6.221 6.238 6.221 6.238 6,616 -0.03(-0.41%)
Apr 07, 2005 6.238 6.302 6.225 6.263 33,080 +0.03(+0.54%)
Apr 06, 2005 6.221 6.293 6.221 6.230 25,992 +0.00(+0.00%)
Apr 05, 2005 6.263 6.263 6.200 6.230 35,443 -0.00(-0.07%)
Apr 04, 2005 6.259 6.276 6.234 6.234 25,046 -0.03(-0.47%)
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.