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 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%)
May 01, 2015 8.849 8.849 8.809 8.809 13,926 -0.02(-0.25%)
Apr 30, 2015 8.837 8.849 8.825 8.831 8,720 -0.00(-0.01%)
Apr 29, 2015 8.837 8.855 8.825 8.831 22,737 -0.02(-0.27%)
Apr 28, 2015 8.837 8.861 8.837 8.855 22,287 +0.01(+0.14%)
Apr 27, 2015 8.855 8.874 8.837 8.843 35,994 +0.00(+0.00%)
Apr 24, 2015 8.831 8.847 8.819 8.843 27,876 +0.02(+0.21%)
Apr 23, 2015 8.837 8.862 8.819 8.825 23,274 -0.01(-0.07%)
Apr 22, 2015 8.819 8.846 8.819 8.831 31,963 +0.01(+0.14%)
Apr 21, 2015 8.825 8.837 8.819 8.819 27,407 +0.00(+0.00%)
Apr 20, 2015 8.806 8.849 8.806 8.819 25,556 +0.01(+0.14%)
Apr 17, 2015 8.812 8.843 8.806 8.806 21,762 -0.02(-0.28%)
Apr 16, 2015 8.849 8.849 8.831 8.831 22,915 -0.01(-0.07%)
Apr 15, 2015 8.849 8.849 8.837 8.837 22,998 -0.01(-0.14%)
Apr 14, 2015 8.831 8.855 8.831 8.849 32,681 +0.01(+0.07%)
Apr 13, 2015 8.831 8.854 8.831 8.843 29,701 +0.02(+0.21%)
Apr 10, 2015 8.831 8.846 8.825 8.825 4,399 +0.01(+0.07%)
Apr 09, 2015 8.819 8.831 8.819 8.819 29,588 -0.01(-0.07%)
Apr 08, 2015 8.819 8.880 8.819 8.825 36,439 +0.00(+0.00%)
Apr 07, 2015 8.819 8.825 8.812 8.825 16,894 -0.01(-0.14%)
Apr 06, 2015 8.837 8.862 8.812 8.837 42,135 -0.03(-0.35%)
Apr 02, 2015 8.874 8.868 8.868 8.868 17,212 -0.04(-0.41%)
Apr 01, 2015 8.819 8.923 8.794 8.905 72,821 +0.09(+1.05%)
Mar 31, 2015 8.775 8.812 8.769 8.812 34,424 +0.04(+0.49%)
Mar 30, 2015 8.751 8.794 8.751 8.769 20,540 +0.00(+0.00%)
Mar 27, 2015 8.726 8.782 8.726 8.769 18,219 +0.02(+0.21%)
Mar 26, 2015 8.763 8.794 8.745 8.751 28,615 -0.02(-0.21%)
Mar 25, 2015 8.800 8.821 8.757 8.769 13,029 -0.03(-0.35%)
Mar 24, 2015 8.763 8.803 8.745 8.800 33,292 +0.05(+0.56%)
Mar 23, 2015 8.726 8.757 8.714 8.751 22,530 +0.04(+0.42%)
Mar 20, 2015 8.689 8.732 8.689 8.714 27,277 +0.01(+0.07%)
Mar 19, 2015 8.689 8.714 8.689 8.708 26,727 +0.02(+0.21%)
Mar 18, 2015 8.671 8.689 8.646 8.689 20,220 +0.02(+0.21%)
Mar 17, 2015 8.646 8.689 8.646 8.671 22,532 +0.01(+0.14%)
Mar 16, 2015 8.640 8.671 8.640 8.658 25,301 +0.01(+0.14%)
Mar 13, 2015 8.652 8.658 8.621 8.646 25,569 -0.01(-0.14%)
Mar 12, 2015 8.646 8.671 8.646 8.658 18,674 +0.02(+0.21%)
Mar 11, 2015 8.652 8.683 8.640 8.640 40,685 -0.04(-0.50%)
Mar 10, 2015 8.683 8.738 8.665 8.683 38,603 +0.06(+0.64%)
Mar 09, 2015 8.622 8.646 8.622 8.628 32,145 -0.01(-0.07%)
Mar 06, 2015 8.670 8.694 8.634 8.634 42,292 -0.05(-0.63%)
Mar 05, 2015 8.670 8.688 8.670 8.688 19,325 +0.02(+0.21%)
Mar 04, 2015 8.670 8.700 8.682 8.670 21,842 -0.01(-0.14%)
Mar 03, 2015 8.664 8.694 8.652 8.682 69,436 +0.00(+0.02%)
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.