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 )

11.51 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Apr 01, 2005 6.268 6.293 6.242 6.263 26,700 +0.00(+0.07%)
Mar 31, 2005 6.179 6.263 6.136 6.259 36,625 +0.11(+1.79%)
Mar 30, 2005 6.120 6.166 6.120 6.149 29,300 +0.04(+0.69%)
Mar 29, 2005 6.086 6.111 6.086 6.107 15,358 +0.02(+0.28%)
Mar 28, 2005 6.094 6.166 6.086 6.090 55,528 +0.00(+0.07%)
Mar 24, 2005 6.094 6.158 6.069 6.086 23,865 +0.03(+0.42%)
Mar 23, 2005 6.221 6.221 6.060 6.060 32,608 -0.13(-2.05%)
Mar 22, 2005 6.340 6.340 6.183 6.187 52,456 -0.15(-2.40%)
Mar 21, 2005 6.373 6.378 6.331 6.340 39,933 -0.01(-0.20%)
Mar 18, 2005 6.407 6.458 6.352 6.352 28,827 -0.08(-1.25%)
Mar 17, 2005 6.437 6.454 6.420 6.433 18,903 -0.03(-0.39%)
Mar 16, 2005 6.454 6.500 6.424 6.458 45,840 -0.14(-2.18%)
Mar 15, 2005 6.661 6.670 6.602 6.602 63,562 -0.06(-0.83%)
Mar 14, 2005 6.665 6.687 6.632 6.657 31,190 +0.02(+0.32%)
Mar 11, 2005 6.610 6.687 6.610 6.636 34,734 +0.05(+0.71%)
Mar 10, 2005 6.627 6.716 6.589 6.589 64,271 -0.07(-1.08%)
Mar 09, 2005 6.733 6.733 6.661 6.661 25,755 -0.05(-0.69%)
Mar 08, 2005 6.729 6.737 6.687 6.708 36,861 +0.00(+0.06%)
Mar 07, 2005 6.682 6.716 6.678 6.704 48,675 +0.01(+0.19%)
Mar 04, 2005 6.687 6.708 6.682 6.691 51,511 -0.03(-0.50%)
Mar 03, 2005 6.750 6.750 6.725 6.725 46,313 -0.01(-0.19%)
Mar 02, 2005 6.742 6.742 6.678 6.737 29,300 -0.00(-0.06%)
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.