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
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2015 8.637 8.756 8.637 8.662 30,310 +0.03(+0.36%)
Jul 30, 2015 8.712 8.712 8.625 8.631 14,511 -0.11(-1.22%)
Jul 29, 2015 8.618 8.744 8.612 8.737 28,049 +0.11(+1.31%)
Jul 28, 2015 8.587 8.631 8.587 8.625 27,622 +0.03(+0.29%)
Jul 27, 2015 8.694 8.706 8.587 8.600 18,695 -0.12(-1.36%)
Jul 24, 2015 8.725 8.739 8.712 8.719 4,048 -0.01(-0.07%)
Jul 23, 2015 8.681 8.725 8.659 8.725 18,571 +0.06(+0.72%)
Jul 22, 2015 8.618 8.675 8.618 8.662 20,625 +0.04(+0.44%)
Jul 21, 2015 8.581 8.631 8.580 8.625 19,570 +0.00(+0.00%)
Jul 20, 2015 8.668 8.675 8.618 8.625 31,781 -0.06(-0.65%)
Jul 17, 2015 8.675 8.694 8.662 8.681 38,034 +0.01(+0.14%)
Jul 16, 2015 8.631 8.687 8.631 8.668 44,099 +0.02(+0.22%)
Jul 15, 2015 8.650 8.675 8.643 8.650 20,062 -0.01(-0.07%)
Jul 14, 2015 8.662 8.675 8.650 8.656 42,295 +0.00(+0.00%)
Jul 13, 2015 8.675 8.687 8.650 8.656 23,036 -0.03(-0.29%)
Jul 10, 2015 8.694 8.701 8.668 8.681 23,777 -0.03(-0.29%)
Jul 09, 2015 8.712 8.737 8.706 8.706 30,257 -0.03(-0.29%)
Jul 08, 2015 8.706 8.756 8.637 8.731 67,529 +0.00(+0.00%)
Jul 07, 2015 8.706 8.731 8.687 8.731 33,028 +0.04(+0.43%)
Jul 06, 2015 8.706 8.719 8.694 8.694 398,853 -0.01(-0.07%)
Jul 02, 2015 8.681 8.700 8.700 8.700 10,872 +0.01(+0.14%)
Jul 01, 2015 8.719 8.725 8.675 8.687 52,573 -0.01(-0.14%)
Jun 30, 2015 8.725 8.725 8.668 8.700 21,372 +0.01(+0.07%)
Jun 29, 2015 8.694 8.706 8.650 8.694 50,838 +0.01(+0.14%)
Jun 26, 2015 8.706 8.706 8.662 8.681 36,768 -0.03(-0.29%)
Jun 25, 2015 8.725 8.731 8.687 8.706 34,289 -0.02(-0.22%)
Jun 24, 2015 8.731 8.750 8.712 8.725 19,887 +0.01(+0.07%)
Jun 23, 2015 8.725 8.750 8.706 8.719 39,137 +0.00(+0.04%)
Jun 22, 2015 8.731 8.731 8.715 8.715 32,185 -0.02(-0.18%)
Jun 19, 2015 8.694 8.744 8.694 8.731 17,974 +0.04(+0.43%)
Jun 18, 2015 8.694 8.706 8.687 8.694 20,659 +0.00(+0.00%)
Jun 17, 2015 8.694 8.731 8.694 8.694 23,884 -0.01(-0.14%)
Jun 16, 2015 8.706 8.737 8.706 8.706 34,254 +0.00(+0.00%)
Jun 15, 2015 8.694 8.719 8.694 8.706 19,803 +0.00(+0.00%)
Jun 12, 2015 8.694 8.725 8.694 8.706 16,441 +0.01(+0.14%)
Jun 11, 2015 8.681 8.719 8.668 8.694 24,507 -0.00(-0.00%)
Jun 10, 2015 8.756 8.781 8.694 8.694 21,848 -0.07(-0.86%)
Jun 09, 2015 8.775 8.794 8.756 8.769 38,472 +0.04(+0.49%)
Jun 08, 2015 8.720 8.727 8.683 8.726 21,723 -0.01(-0.07%)
Jun 05, 2015 8.738 8.745 8.732 8.732 28,091 -0.02(-0.28%)
Jun 04, 2015 8.732 8.794 8.732 8.757 30,976 +0.01(+0.14%)
Jun 03, 2015 8.769 8.769 8.745 8.745 19,864 -0.04(-0.49%)
Jun 02, 2015 8.788 8.812 8.769 8.788 12,597 -0.03(-0.35%)
Jun 01, 2015 8.806 8.819 8.794 8.819 14,921 +0.01(+0.14%)
May 29, 2015 8.794 8.806 8.794 8.806 53,236 +0.00(+0.00%)
May 28, 2015 8.806 8.812 8.794 8.806 55,415 -0.01(-0.07%)
May 27, 2015 8.757 8.812 8.757 8.812 20,004 +0.05(+0.56%)
May 26, 2015 8.745 8.763 8.732 8.763 54,512 -0.00(-0.02%)
May 22, 2015 8.757 8.765 8.765 8.765 21,759 +0.01(+0.16%)
May 21, 2015 8.745 8.788 8.745 8.751 22,430 +0.01(+0.07%)
May 20, 2015 8.732 8.751 8.732 8.745 49,053 -0.01(-0.15%)
May 19, 2015 8.732 8.769 8.732 8.758 15,835 +0.01(+0.15%)
May 18, 2015 8.763 8.763 8.745 8.745 8,067 -0.04(-0.49%)
May 15, 2015 8.720 8.788 8.720 8.788 24,679 +0.05(+0.56%)
May 14, 2015 8.726 8.751 8.726 8.738 11,604 +0.02(+0.28%)
May 13, 2015 8.745 8.763 8.708 8.714 20,515 -0.05(-0.59%)
May 12, 2015 8.726 8.769 8.720 8.766 10,266 +0.01(+0.17%)
May 11, 2015 8.788 8.794 8.751 8.751 20,881 -0.04(-0.42%)
May 08, 2015 8.782 8.825 8.782 8.788 8,497 +0.04(+0.42%)
May 07, 2015 8.732 8.751 8.732 8.751 34,466 +0.02(+0.21%)
May 06, 2015 8.806 8.806 8.726 8.732 36,804 -0.08(-0.87%)
May 05, 2015 8.819 8.825 8.809 8.809 60,982 -0.02(-0.18%)
May 04, 2015 8.812 8.828 8.812 8.825 43,731 +0.02(+0.18%)
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.