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 )

10.82 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.323 6.369 6.323 6.323 31,045 -0.02(-0.33%)
May 27, 2005 6.294 6.344 6.294 6.344 16,239 +0.05(+0.87%)
May 26, 2005 6.289 6.331 6.277 6.289 20,299 -0.05(-0.79%)
May 25, 2005 6.306 6.344 6.285 6.340 14,089 +0.03(+0.53%)
May 24, 2005 6.340 6.344 6.302 6.306 30,329 -0.03(-0.53%)
May 23, 2005 6.294 6.344 6.294 6.340 40,120 +0.05(+0.73%)
May 20, 2005 6.281 6.323 6.281 6.294 15,284 -0.00(-0.07%)
May 19, 2005 6.264 6.340 6.252 6.298 26,030 -0.01(-0.13%)
May 18, 2005 6.340 6.344 6.285 6.306 29,374 +0.00(+0.07%)
May 17, 2005 6.335 6.344 6.281 6.302 32,717 -0.02(-0.33%)
May 16, 2005 6.361 6.365 6.323 6.323 16,000 -0.00(-0.07%)
May 13, 2005 6.323 6.327 6.306 6.327 8,119 +0.02(+0.33%)
May 12, 2005 6.315 6.323 6.302 6.306 13,373 -0.01(-0.13%)
May 11, 2005 6.340 6.340 6.310 6.315 16,000 -0.03(-0.46%)
May 10, 2005 6.306 6.373 6.306 6.344 15,761 +0.04(+0.60%)
May 09, 2005 6.306 6.356 6.306 6.306 16,478 -0.04(-0.66%)
May 06, 2005 6.323 6.386 6.248 6.348 35,344 +0.03(+0.40%)
May 05, 2005 6.268 6.348 6.268 6.323 33,672 -0.00(-0.07%)
May 04, 2005 6.302 6.348 6.302 6.327 31,762 +0.05(+0.87%)
May 03, 2005 6.302 6.310 6.268 6.273 25,791 -0.01(-0.20%)
May 02, 2005 6.294 6.302 6.260 6.285 28,896 +0.02(+0.33%)
Apr 29, 2005 6.260 6.273 6.206 6.264 40,120 +0.02(+0.27%)
Apr 28, 2005 6.281 6.294 6.248 6.248 26,269 +0.03(+0.40%)
Apr 27, 2005 6.281 6.281 6.222 6.222 19,582 -0.02(-0.27%)
Apr 26, 2005 6.218 6.281 6.210 6.239 16,478 -0.02(-0.33%)
Apr 25, 2005 6.218 6.260 6.193 6.260 27,702 +0.05(+0.88%)
Apr 22, 2005 6.239 6.256 6.197 6.206 10,507 -0.05(-0.87%)
Apr 21, 2005 6.256 6.260 6.206 6.260 32,478 +0.01(+0.20%)
Apr 20, 2005 6.206 6.273 6.206 6.248 19,821 +0.01(+0.13%)
Apr 19, 2005 6.239 6.260 6.235 6.239 25,314 +0.01(+0.20%)
Apr 18, 2005 6.218 6.252 6.197 6.227 21,493 +0.01(+0.13%)
Apr 15, 2005 6.260 6.319 6.214 6.218 50,628 +0.06(+0.90%)
Apr 14, 2005 6.151 6.206 6.151 6.163 9,552 -0.03(-0.49%)
Apr 13, 2005 6.218 6.252 6.181 6.193 42,508 -0.03(-0.40%)
Apr 12, 2005 6.222 6.227 6.218 6.218 11,940 -0.03(-0.40%)
Apr 11, 2005 6.197 6.260 6.181 6.243 50,150 +0.07(+1.15%)
Apr 08, 2005 6.155 6.172 6.155 6.172 6,686 -0.03(-0.41%)
Apr 07, 2005 6.172 6.235 6.160 6.197 33,433 +0.03(+0.54%)
Apr 06, 2005 6.155 6.227 6.155 6.164 26,269 +0.00(+0.00%)
Apr 05, 2005 6.197 6.197 6.135 6.164 35,822 -0.00(-0.07%)
Apr 04, 2005 6.193 6.210 6.168 6.168 25,314 -0.03(-0.47%)
Apr 01, 2005 6.201 6.227 6.176 6.197 26,985 +0.00(+0.07%)
Mar 31, 2005 6.114 6.197 6.072 6.193 37,016 +0.11(+1.79%)
Mar 30, 2005 6.055 6.101 6.055 6.084 29,612 +0.04(+0.69%)
Mar 29, 2005 6.021 6.047 6.021 6.042 15,522 +0.02(+0.28%)
Mar 28, 2005 6.030 6.101 6.021 6.026 56,121 +0.00(+0.07%)
Mar 24, 2005 6.030 6.093 6.005 6.021 24,120 +0.03(+0.42%)
Mar 23, 2005 6.155 6.155 5.996 5.996 32,956 -0.13(-2.05%)
Mar 22, 2005 6.273 6.273 6.118 6.122 53,016 -0.15(-2.40%)
Mar 21, 2005 6.306 6.310 6.264 6.273 40,359 -0.01(-0.20%)
Mar 18, 2005 6.340 6.390 6.285 6.285 29,135 -0.08(-1.25%)
Mar 17, 2005 6.369 6.386 6.352 6.365 19,105 -0.03(-0.39%)
Mar 16, 2005 6.386 6.432 6.356 6.390 46,329 -0.14(-2.18%)
Mar 15, 2005 6.591 6.599 6.532 6.532 64,240 -0.05(-0.83%)
Mar 14, 2005 6.595 6.616 6.562 6.587 31,523 +0.02(+0.32%)
Mar 11, 2005 6.541 6.616 6.541 6.566 35,105 +0.05(+0.71%)
Mar 10, 2005 6.557 6.645 6.520 6.520 64,957 -0.07(-1.08%)
Mar 09, 2005 6.662 6.662 6.591 6.591 26,030 -0.05(-0.69%)
Mar 08, 2005 6.658 6.666 6.616 6.637 37,254 +0.00(+0.06%)
Mar 07, 2005 6.612 6.645 6.608 6.633 49,195 +0.01(+0.19%)
Mar 04, 2005 6.616 6.637 6.612 6.620 52,061 -0.03(-0.50%)
Mar 03, 2005 6.679 6.679 6.654 6.654 46,807 -0.01(-0.19%)
Mar 02, 2005 6.670 6.670 6.608 6.666 29,612 -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.