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 )

11.63 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.348 5.387 5.348 5.348 36,703 -0.02(-0.33%)
May 27, 2005 5.323 5.366 5.323 5.366 19,198 +0.05(+0.87%)
May 26, 2005 5.320 5.355 5.309 5.320 23,998 -0.04(-0.79%)
May 25, 2005 5.334 5.366 5.316 5.362 16,657 +0.03(+0.53%)
May 24, 2005 5.362 5.366 5.331 5.334 35,856 -0.03(-0.53%)
May 23, 2005 5.323 5.366 5.323 5.362 47,432 +0.04(+0.73%)
May 20, 2005 5.313 5.348 5.313 5.323 18,069 -0.00(-0.07%)
May 19, 2005 5.299 5.362 5.288 5.327 30,774 -0.01(-0.13%)
May 18, 2005 5.362 5.366 5.316 5.334 34,727 +0.00(+0.07%)
May 17, 2005 5.359 5.366 5.313 5.331 38,679 -0.02(-0.33%)
May 16, 2005 5.380 5.384 5.348 5.348 18,916 -0.00(-0.07%)
May 13, 2005 5.348 5.352 5.334 5.352 9,599 +0.02(+0.33%)
May 12, 2005 5.341 5.348 5.331 5.334 15,810 -0.01(-0.13%)
May 11, 2005 5.362 5.362 5.338 5.341 18,916 -0.02(-0.46%)
May 10, 2005 5.334 5.391 5.334 5.366 18,634 +0.03(+0.60%)
May 09, 2005 5.334 5.377 5.334 5.334 19,481 -0.04(-0.66%)
May 06, 2005 5.348 5.401 5.285 5.370 41,785 +0.02(+0.40%)
May 05, 2005 5.302 5.370 5.302 5.348 39,809 -0.00(-0.07%)
May 04, 2005 5.331 5.370 5.331 5.352 37,550 +0.05(+0.87%)
May 03, 2005 5.331 5.338 5.302 5.306 30,492 -0.01(-0.20%)
May 02, 2005 5.323 5.331 5.295 5.316 34,162 +0.02(+0.33%)
Apr 29, 2005 5.295 5.306 5.249 5.299 47,432 +0.01(+0.27%)
Apr 28, 2005 5.313 5.323 5.285 5.285 31,056 +0.02(+0.40%)
Apr 27, 2005 5.313 5.313 5.263 5.263 23,151 -0.01(-0.27%)
Apr 26, 2005 5.260 5.313 5.253 5.277 19,481 -0.02(-0.33%)
Apr 25, 2005 5.260 5.295 5.238 5.295 32,750 +0.05(+0.88%)
Apr 22, 2005 5.277 5.292 5.242 5.249 12,422 -0.05(-0.87%)
Apr 21, 2005 5.292 5.295 5.249 5.295 38,397 +0.01(+0.20%)
Apr 20, 2005 5.249 5.306 5.249 5.285 23,433 +0.01(+0.13%)
Apr 19, 2005 5.277 5.295 5.274 5.277 29,927 +0.01(+0.20%)
Apr 18, 2005 5.260 5.288 5.242 5.267 25,410 +0.01(+0.13%)
Apr 15, 2005 5.295 5.345 5.256 5.260 59,854 +0.05(+0.90%)
Apr 14, 2005 5.203 5.249 5.203 5.213 11,293 -0.03(-0.49%)
Apr 13, 2005 5.260 5.288 5.228 5.238 50,255 -0.02(-0.40%)
Apr 12, 2005 5.263 5.267 5.260 5.260 14,116 -0.02(-0.40%)
Apr 11, 2005 5.242 5.295 5.228 5.281 59,290 +0.06(+1.15%)
Apr 08, 2005 5.207 5.221 5.207 5.221 7,905 -0.02(-0.41%)
Apr 07, 2005 5.221 5.274 5.210 5.242 39,526 +0.03(+0.54%)
Apr 06, 2005 5.207 5.267 5.207 5.214 31,056 +0.00(+0.00%)
Apr 05, 2005 5.242 5.242 5.189 5.214 42,350 -0.00(-0.07%)
Apr 04, 2005 5.238 5.253 5.217 5.217 29,927 -0.02(-0.47%)
Apr 01, 2005 5.246 5.267 5.224 5.242 31,903 +0.00(+0.07%)
Mar 31, 2005 5.171 5.242 5.136 5.238 43,761 +0.09(+1.79%)
Mar 30, 2005 5.122 5.161 5.122 5.146 35,009 +0.04(+0.69%)
Mar 29, 2005 5.093 5.115 5.093 5.111 18,351 +0.01(+0.28%)
Mar 28, 2005 5.100 5.161 5.093 5.097 66,348 +0.00(+0.07%)
Mar 24, 2005 5.100 5.153 5.079 5.093 28,515 +0.02(+0.42%)
Mar 23, 2005 5.207 5.207 5.072 5.072 38,962 -0.11(-2.05%)
Mar 22, 2005 5.306 5.306 5.175 5.178 62,678 -0.13(-2.40%)
Mar 21, 2005 5.334 5.338 5.299 5.306 47,714 -0.01(-0.20%)
Mar 18, 2005 5.362 5.405 5.316 5.316 34,444 -0.07(-1.25%)
Mar 17, 2005 5.387 5.401 5.373 5.384 22,586 -0.02(-0.39%)
Mar 16, 2005 5.401 5.440 5.377 5.405 54,772 -0.12(-2.18%)
Mar 15, 2005 5.575 5.582 5.525 5.525 75,947 -0.05(-0.83%)
Mar 14, 2005 5.579 5.596 5.550 5.571 37,268 +0.02(+0.32%)
Mar 11, 2005 5.532 5.596 5.532 5.554 41,503 +0.04(+0.71%)
Mar 10, 2005 5.547 5.621 5.515 5.515 76,794 -0.06(-1.08%)
Mar 09, 2005 5.635 5.635 5.575 5.575 30,774 -0.04(-0.69%)
Mar 08, 2005 5.632 5.639 5.596 5.614 44,044 +0.00(+0.06%)
Mar 07, 2005 5.593 5.621 5.589 5.610 58,160 +0.01(+0.19%)
Mar 04, 2005 5.596 5.614 5.593 5.600 61,548 -0.03(-0.50%)
Mar 03, 2005 5.649 5.649 5.628 5.628 55,337 -0.01(-0.19%)
Mar 02, 2005 5.642 5.642 5.589 5.639 35,009 -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.