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 (%)
Sep 30, 2015 8.852 8.889 8.795 8.858 16,035 +0.05(+0.58%)
Sep 29, 2015 8.833 8.884 8.757 8.807 41,988 +0.01(+0.14%)
Sep 28, 2015 8.788 8.795 8.744 8.795 44,454 +0.01(+0.14%)
Sep 25, 2015 8.807 8.865 8.782 8.782 23,387 -0.01(-0.14%)
Sep 24, 2015 8.769 8.830 8.769 8.795 16,802 +0.00(+0.00%)
Sep 23, 2015 8.731 8.827 8.731 8.795 22,023 +0.06(+0.66%)
Sep 22, 2015 8.738 8.738 8.712 8.737 16,114 +0.01(+0.07%)
Sep 21, 2015 8.757 8.763 8.725 8.731 12,998 +0.01(+0.07%)
Sep 18, 2015 8.680 8.731 8.680 8.725 31,519 +0.02(+0.22%)
Sep 17, 2015 8.674 8.718 8.642 8.706 10,356 +0.06(+0.74%)
Sep 16, 2015 8.674 8.674 8.642 8.642 77,024 -0.06(-0.73%)
Sep 15, 2015 8.706 8.755 8.706 8.706 40,532 -0.03(-0.36%)
Sep 14, 2015 8.725 8.744 8.712 8.738 19,584 +0.03(+0.36%)
Sep 11, 2015 8.693 8.712 8.642 8.706 33,973 +0.01(+0.15%)
Sep 10, 2015 8.623 8.884 8.623 8.693 29,238 +0.07(+0.81%)
Sep 09, 2015 8.623 8.636 8.623 8.623 33,703 -0.00(-0.02%)
Sep 08, 2015 8.574 8.641 8.556 8.624 26,539 +0.05(+0.58%)
Sep 04, 2015 8.556 8.574 8.574 8.574 19,826 +0.02(+0.22%)
Sep 03, 2015 8.556 8.577 8.556 8.556 20,830 +0.00(+0.00%)
Sep 02, 2015 8.599 8.599 8.537 8.556 24,092 -0.06(-0.73%)
Sep 01, 2015 8.506 8.618 8.506 8.618 13,838 +0.09(+1.10%)
Aug 31, 2015 8.506 8.543 8.493 8.524 33,724 +0.01(+0.15%)
Aug 28, 2015 8.462 8.518 8.462 8.512 36,345 +0.03(+0.29%)
Aug 27, 2015 8.493 8.504 8.474 8.487 22,466 -0.01(-0.07%)
Aug 26, 2015 8.512 8.518 8.462 8.493 35,306 -0.03(-0.33%)
Aug 25, 2015 8.474 8.531 8.474 8.521 34,292 +0.05(+0.55%)
Aug 24, 2015 8.487 8.581 8.443 8.474 126,859 -0.11(-1.24%)
Aug 21, 2015 8.599 8.614 8.575 8.581 26,556 -0.02(-0.22%)
Aug 20, 2015 8.599 8.649 8.593 8.599 28,317 -0.02(-0.22%)
Aug 19, 2015 8.618 8.681 8.612 8.618 38,902 +0.00(+0.00%)
Aug 18, 2015 8.631 8.725 8.618 8.618 19,040 -0.03(-0.29%)
Aug 17, 2015 8.643 8.668 8.631 8.643 11,622 -0.01(-0.07%)
Aug 14, 2015 8.656 8.675 8.650 8.650 8,754 -0.02(-0.22%)
Aug 13, 2015 8.693 8.712 8.668 8.668 19,956 -0.03(-0.29%)
Aug 12, 2015 8.656 8.718 8.656 8.693 26,646 +0.03(+0.36%)
Aug 11, 2015 8.618 8.687 8.606 8.662 25,466 +0.05(+0.58%)
Aug 10, 2015 8.599 8.650 8.599 8.612 38,820 +0.00(+0.00%)
Aug 07, 2015 8.687 8.687 8.593 8.612 54,109 -0.07(-0.79%)
Aug 06, 2015 8.681 8.700 8.662 8.681 15,962 -0.01(-0.07%)
Aug 05, 2015 8.706 8.706 8.662 8.687 17,500 +0.00(+0.00%)
Aug 04, 2015 8.731 8.731 8.681 8.687 18,822 -0.04(-0.50%)
Aug 03, 2015 8.650 8.768 8.650 8.731 33,181 +0.07(+0.79%)
Jul 31, 2015 8.637 8.756 8.637 8.662 30,310 +0.03(+0.36%)
Jul 30, 2015 8.712 8.712 8.624 8.631 14,511 -0.11(-1.22%)
Jul 29, 2015 8.618 8.743 8.612 8.737 28,050 +0.11(+1.31%)
Jul 28, 2015 8.587 8.631 8.587 8.624 27,623 +0.03(+0.29%)
Jul 27, 2015 8.693 8.706 8.587 8.599 18,696 -0.12(-1.36%)
Jul 24, 2015 8.725 8.738 8.712 8.718 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 20,626 +0.04(+0.44%)
Jul 21, 2015 8.581 8.631 8.580 8.624 19,570 +0.00(+0.00%)
Jul 20, 2015 8.668 8.675 8.618 8.624 31,782 -0.06(-0.65%)
Jul 17, 2015 8.675 8.693 8.662 8.681 38,035 +0.01(+0.14%)
Jul 16, 2015 8.631 8.687 8.631 8.668 44,100 +0.02(+0.22%)
Jul 15, 2015 8.650 8.675 8.643 8.650 20,063 -0.01(-0.07%)
Jul 14, 2015 8.662 8.675 8.650 8.656 42,296 +0.00(+0.00%)
Jul 13, 2015 8.675 8.687 8.650 8.656 23,037 -0.03(-0.29%)
Jul 10, 2015 8.693 8.701 8.668 8.681 23,777 -0.03(-0.29%)
Jul 09, 2015 8.712 8.737 8.706 8.706 30,258 -0.03(-0.29%)
Jul 08, 2015 8.706 8.756 8.637 8.731 67,530 +0.00(+0.00%)
Jul 07, 2015 8.706 8.731 8.687 8.731 33,029 +0.04(+0.43%)
Jul 06, 2015 8.706 8.718 8.693 8.693 398,863 -0.01(-0.07%)
Jul 02, 2015 8.681 8.700 8.700 8.700 10,872 +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.