Skip to main content

John Hancock Income Securities Trust (NY: JHS )

10.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.595 6.679 6.595 6.650 14,328 +0.05(+0.83%)
May 29, 2003 6.579 6.612 6.579 6.595 20,776 +0.04(+0.64%)
May 28, 2003 6.604 6.650 6.553 6.553 24,597 -0.13(-1.88%)
May 27, 2003 6.713 6.713 6.620 6.679 35,104 -0.03(-0.50%)
May 23, 2003 6.658 6.713 6.637 6.713 31,522 +0.05(+0.75%)
May 22, 2003 6.700 6.700 6.658 6.662 34,627 -0.02(-0.31%)
May 21, 2003 6.620 6.687 6.620 6.683 18,388 +0.06(+0.88%)
May 20, 2003 6.579 6.637 6.574 6.625 32,477 +0.03(+0.44%)
May 19, 2003 6.574 6.616 6.562 6.595 28,179 -0.01(-0.19%)
May 16, 2003 6.616 6.637 6.566 6.608 30,089 -0.01(-0.13%)
May 15, 2003 6.574 6.620 6.574 6.616 18,149 -0.03(-0.50%)
May 14, 2003 6.562 6.650 6.553 6.650 23,403 +0.08(+1.28%)
May 13, 2003 6.541 6.566 6.541 6.566 15,044 +0.01(+0.13%)
May 12, 2003 6.558 6.574 6.553 6.558 14,806 +0.00(+0.00%)
May 09, 2003 6.541 6.570 6.532 6.558 11,223 -0.01(-0.19%)
May 08, 2003 6.512 6.570 6.499 6.570 14,089 +0.00(+0.06%)
May 07, 2003 6.566 6.566 6.507 6.566 12,179 +0.03(+0.51%)
May 06, 2003 6.491 6.566 6.470 6.532 39,880 -0.06(-0.95%)
May 05, 2003 6.491 6.595 6.491 6.595 34,388 +0.08(+1.29%)
May 02, 2003 6.457 6.512 6.457 6.512 20,776 +0.04(+0.65%)
May 01, 2003 6.440 6.512 6.440 6.470 28,895 +0.03(+0.46%)
Apr 30, 2003 6.453 6.457 6.432 6.440 10,029 +0.00(+0.07%)
Apr 29, 2003 6.482 6.482 6.436 6.436 19,104 +0.01(+0.13%)
Apr 28, 2003 6.428 6.465 6.428 6.428 7,880 -0.01(-0.20%)
Apr 25, 2003 6.386 6.440 6.386 6.440 10,507 +0.03(+0.52%)
Apr 24, 2003 6.390 6.440 6.390 6.407 22,209 +0.02(+0.33%)
Apr 23, 2003 6.453 6.465 6.378 6.386 52,060 -0.08(-1.17%)
Apr 22, 2003 6.486 6.491 6.453 6.461 19,582 +0.01(+0.13%)
Apr 21, 2003 6.465 6.465 6.449 6.453 13,134 +0.00(+0.06%)
Apr 17, 2003 6.449 6.486 6.449 6.449 18,626 -0.03(-0.39%)
Apr 16, 2003 6.486 6.491 6.449 6.474 13,850 +0.05(+0.85%)
Apr 15, 2003 6.482 6.486 6.419 6.419 21,970 -0.03(-0.39%)
Apr 14, 2003 6.386 6.449 6.369 6.445 27,462 +0.04(+0.65%)
Apr 11, 2003 6.428 6.465 6.378 6.403 27,462 +0.01(+0.20%)
Apr 10, 2003 6.386 6.390 6.378 6.390 3,582 -0.02(-0.26%)
Apr 09, 2003 6.382 6.407 6.382 6.407 7,641 +0.00(+0.00%)
Apr 08, 2003 6.407 6.411 6.386 6.407 12,179 -0.03(-0.52%)
Apr 07, 2003 6.440 6.440 6.386 6.440 9,313 +0.00(+0.00%)
Apr 04, 2003 6.407 6.445 6.407 6.440 12,895 +0.01(+0.13%)
Apr 03, 2003 6.436 6.470 6.432 6.432 20,537 +0.02(+0.33%)
Apr 02, 2003 6.398 6.457 6.398 6.411 21,970 +0.02(+0.26%)
Apr 01, 2003 6.407 6.461 6.394 6.394 26,030 +0.05(+0.73%)
Mar 31, 2003 6.378 6.394 6.348 6.348 8,358 -0.01(-0.13%)
Mar 28, 2003 6.378 6.378 6.336 6.357 19,343 +0.01(+0.20%)
Mar 27, 2003 6.386 6.386 6.344 6.344 9,552 -0.02(-0.33%)
Mar 26, 2003 6.302 6.386 6.302 6.365 19,343 +0.06(+0.93%)
Mar 25, 2003 6.336 6.357 6.302 6.306 43,224 -0.03(-0.46%)
Mar 24, 2003 6.361 6.361 6.319 6.336 21,253 -0.02(-0.33%)
Mar 21, 2003 6.357 6.357 6.336 6.357 17,432 +0.02(+0.26%)
Mar 20, 2003 6.344 6.361 6.311 6.340 22,447 -0.00(-0.07%)
Mar 19, 2003 6.357 6.357 6.336 6.344 47,283 +0.00(+0.07%)
Mar 18, 2003 6.348 6.348 6.336 6.340 38,925 -0.02(-0.26%)
Mar 17, 2003 6.352 6.357 6.344 6.357 30,089 -0.02(-0.26%)
Mar 14, 2003 6.453 6.474 6.373 6.373 25,552 -0.04(-0.59%)
Mar 13, 2003 6.369 6.491 6.369 6.411 18,388 +0.03(+0.39%)
Mar 12, 2003 6.428 6.449 6.352 6.386 48,477 -0.07(-1.10%)
Mar 11, 2003 6.352 6.482 6.352 6.457 22,925 +0.05(+0.78%)
Mar 10, 2003 6.491 6.491 6.394 6.407 20,537 -0.08(-1.29%)
Mar 07, 2003 6.461 6.512 6.390 6.491 43,224 +0.03(+0.45%)
Mar 06, 2003 6.445 6.461 6.390 6.461 27,940 +0.05(+0.78%)
Mar 05, 2003 6.432 6.503 6.365 6.411 30,567 -0.07(-1.03%)
Mar 04, 2003 6.449 6.512 6.449 6.478 30,806 -0.01(-0.19%)
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.