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 (%)
Sep 30, 2005 6.310 6.310 6.204 6.208 27,410 -0.10(-1.54%)
Sep 29, 2005 6.263 6.306 6.179 6.306 20,794 +0.08(+1.22%)
Sep 28, 2005 6.306 6.310 6.229 6.229 18,194 -0.10(-1.54%)
Sep 27, 2005 6.179 6.348 6.179 6.327 56,947 +0.19(+3.10%)
Sep 26, 2005 6.166 6.204 6.107 6.136 18,903 -0.07(-1.16%)
Sep 23, 2005 6.208 6.348 6.208 6.208 38,280 -0.05(-0.74%)
Sep 22, 2005 6.213 6.301 6.200 6.255 26,701 +0.00(+0.00%)
Sep 21, 2005 6.242 6.272 6.187 6.255 30,482 -0.05(-0.78%)
Sep 20, 2005 6.356 6.356 6.280 6.304 38,043 -0.03(-0.49%)
Sep 19, 2005 6.339 6.373 6.297 6.335 27,410 +0.00(+0.00%)
Sep 16, 2005 6.348 6.335 6.335 6.335 34,971 -0.03(-0.47%)
Sep 15, 2005 6.352 6.407 6.352 6.365 27,646 +0.01(+0.20%)
Sep 14, 2005 6.433 6.458 6.352 6.352 31,663 -0.06(-0.86%)
Sep 13, 2005 6.399 6.458 6.399 6.407 27,883 +0.00(+0.07%)
Sep 12, 2005 6.496 6.496 6.403 6.403 18,903 -0.05(-0.79%)
Sep 09, 2005 6.496 6.517 6.441 6.454 37,098 -0.04(-0.65%)
Sep 08, 2005 6.424 6.496 6.424 6.496 26,228 +0.07(+1.05%)
Sep 07, 2005 6.416 6.475 6.416 6.428 9,924 -0.03(-0.46%)
Sep 06, 2005 6.466 6.488 6.458 6.458 17,485 -0.00(-0.07%)
Sep 02, 2005 6.411 6.466 6.411 6.462 8,034 +0.03(+0.46%)
Sep 01, 2005 6.433 6.466 6.407 6.433 12,287 +0.00(+0.00%)
Aug 31, 2005 6.433 6.454 6.403 6.433 30,009 +0.02(+0.26%)
Aug 30, 2005 6.441 6.454 6.390 6.416 24,811 -0.00(-0.07%)
Aug 29, 2005 6.361 6.428 6.361 6.420 18,667 +0.03(+0.40%)
Aug 26, 2005 6.424 6.454 6.394 6.394 32,845 +0.01(+0.20%)
Aug 25, 2005 6.373 6.416 6.373 6.382 40,879 +0.00(+0.07%)
Aug 24, 2005 6.411 6.433 6.352 6.378 41,588 +0.02(+0.33%)
Aug 23, 2005 6.356 6.433 6.356 6.356 35,208 -0.02(-0.27%)
Aug 22, 2005 6.390 6.433 6.369 6.373 33,790 +0.00(+0.00%)
Aug 19, 2005 6.394 6.394 6.348 6.373 13,941 -0.00(-0.07%)
Aug 18, 2005 6.348 6.403 6.344 6.378 15,831 +0.03(+0.47%)
Aug 17, 2005 6.365 6.390 6.339 6.348 12,996 -0.03(-0.46%)
Aug 16, 2005 6.424 6.424 6.356 6.378 24,338 -0.00(-0.07%)
Aug 15, 2005 6.348 6.390 6.344 6.382 21,739 +0.02(+0.33%)
Aug 12, 2005 6.344 6.390 6.306 6.361 22,448 +0.03(+0.54%)
Aug 11, 2005 6.314 6.327 6.306 6.327 17,485 +0.02(+0.27%)
Aug 10, 2005 6.348 6.348 6.297 6.310 19,612 -0.02(-0.27%)
Aug 09, 2005 6.348 6.373 6.327 6.327 6,380 -0.00(-0.07%)
Aug 08, 2005 6.390 6.407 6.327 6.331 22,684 -0.03(-0.47%)
Aug 05, 2005 6.369 6.403 6.356 6.361 10,633 -0.06(-0.92%)
Aug 04, 2005 6.373 6.420 6.373 6.420 19,612 +0.03(+0.40%)
Aug 03, 2005 6.428 6.441 6.390 6.394 16,304 -0.03(-0.46%)
Aug 02, 2005 6.356 6.424 6.356 6.424 44,660 +0.03(+0.53%)
Aug 01, 2005 6.390 6.433 6.382 6.390 18,194 -0.04(-0.59%)
Jul 29, 2005 6.390 6.428 6.378 6.428 23,629 +0.02(+0.26%)
Jul 28, 2005 6.441 6.441 6.369 6.411 35,917 -0.01(-0.13%)
Jul 27, 2005 6.441 6.441 6.416 6.420 20,794 -0.02(-0.26%)
Jul 26, 2005 6.411 6.441 6.348 6.437 21,503 +0.03(+0.40%)
Jul 25, 2005 6.428 6.428 6.369 6.411 13,705 -0.02(-0.33%)
Jul 22, 2005 6.411 6.433 6.352 6.433 26,465 +0.02(+0.33%)
Jul 21, 2005 6.390 6.471 6.360 6.411 20,794 +0.00(+0.07%)
Jul 20, 2005 6.454 6.454 6.367 6.407 18,903 -0.02(-0.33%)
Jul 19, 2005 6.411 6.433 6.348 6.428 30,718 -0.01(-0.20%)
Jul 18, 2005 6.390 6.454 6.390 6.441 46,314 +0.01(+0.13%)
Jul 15, 2005 6.411 6.454 6.396 6.433 43,951 +0.00(+0.00%)
Jul 14, 2005 6.449 6.449 6.399 6.433 35,680 +0.00(+0.00%)
Jul 13, 2005 6.424 6.454 6.390 6.433 20,794 -0.02(-0.33%)
Jul 12, 2005 6.454 6.454 6.411 6.454 25,047 +0.00(+0.07%)
Jul 11, 2005 6.348 6.449 6.348 6.449 56,711 +0.06(+0.93%)
Jul 08, 2005 6.411 6.441 6.352 6.390 26,937 -0.03(-0.53%)
Jul 07, 2005 6.411 6.445 6.356 6.424 23,629 +0.09(+1.47%)
Jul 06, 2005 6.382 6.424 6.293 6.331 36,626 -0.03(-0.40%)
Jul 05, 2005 6.441 6.449 6.356 6.356 23,157 -0.08(-1.31%)
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.