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 28, 2010 5.797 5.797 5.750 5.797 31,798 +0.07(+1.19%)
May 27, 2010 5.814 5.814 5.729 5.729 44,253 -0.04(-0.67%)
May 26, 2010 5.818 5.833 5.605 5.767 80,312 +0.02(+0.30%)
May 25, 2010 5.801 5.855 5.660 5.750 41,266 -0.04(-0.63%)
May 24, 2010 5.784 5.895 5.780 5.787 35,470 +0.04(+0.61%)
May 21, 2010 5.746 5.895 5.733 5.752 41,283 +0.01(+0.10%)
May 20, 2010 5.690 5.776 5.690 5.746 99,307 -0.11(-1.90%)
May 19, 2010 5.964 5.964 5.831 5.857 25,398 -0.09(-1.48%)
May 18, 2010 5.972 5.972 5.917 5.945 42,301 -0.01(-0.24%)
May 17, 2010 6.049 6.049 5.853 5.959 24,204 +0.03(+0.57%)
May 14, 2010 5.925 5.966 5.919 5.925 19,850 -0.03(-0.50%)
May 13, 2010 5.968 5.972 5.917 5.955 35,805 +0.01(+0.14%)
May 12, 2010 5.959 5.972 5.917 5.947 28,886 +0.04(+0.72%)
May 11, 2010 5.921 5.951 5.874 5.904 37,523 -0.07(-1.14%)
May 10, 2010 5.915 5.972 5.810 5.972 65,854 +0.19(+3.33%)
May 07, 2010 5.677 5.810 5.669 5.780 101,131 +0.10(+1.81%)
May 06, 2010 6.015 6.015 5.605 5.677 109,305 -0.31(-5.15%)
May 05, 2010 5.976 6.058 5.964 5.986 100,878 +0.03(+0.45%)
May 04, 2010 5.959 6.045 5.959 5.959 40,311 -0.00(-0.07%)
May 03, 2010 6.023 6.023 5.959 5.964 37,741 -0.01(-0.14%)
Apr 30, 2010 6.028 6.041 5.968 5.972 37,781 -0.01(-0.21%)
Apr 29, 2010 6.011 6.075 5.976 5.985 116,480 +0.00(+0.07%)
Apr 28, 2010 6.036 6.053 5.968 5.981 86,625 +0.01(+0.21%)
Apr 27, 2010 6.019 6.041 5.968 5.968 55,889 -0.02(-0.29%)
Apr 26, 2010 5.959 6.038 5.955 5.985 29,972 +0.04(+0.72%)
Apr 23, 2010 5.938 5.981 5.921 5.942 31,236 +0.02(+0.38%)
Apr 22, 2010 5.934 5.947 5.895 5.920 37,249 -0.00(-0.01%)
Apr 21, 2010 5.947 5.947 5.831 5.921 66,917 +0.00(+0.07%)
Apr 20, 2010 5.912 5.917 5.870 5.917 38,277 +0.06(+0.95%)
Apr 19, 2010 5.955 5.959 5.848 5.861 41,571 -0.06(-0.94%)
Apr 16, 2010 5.938 5.938 5.895 5.917 32,280 -0.02(-0.36%)
Apr 15, 2010 5.938 5.955 5.904 5.938 42,341 +0.00(+0.07%)
Apr 14, 2010 5.912 5.934 5.874 5.934 59,136 +0.02(+0.36%)
Apr 13, 2010 5.895 5.912 5.873 5.912 45,002 +0.03(+0.58%)
Apr 12, 2010 5.793 5.908 5.793 5.878 66,587 +0.02(+0.29%)
Apr 09, 2010 5.891 5.891 5.801 5.861 85,005 -0.00(-0.07%)
Apr 08, 2010 5.759 5.865 5.759 5.865 64,782 -0.01(-0.15%)
Apr 07, 2010 5.853 5.878 5.827 5.874 17,322 +0.02(+0.36%)
Apr 06, 2010 5.908 5.938 5.853 5.853 30,936 -0.04(-0.65%)
Apr 05, 2010 5.917 5.917 5.882 5.891 19,536 -0.04(-0.65%)
Apr 01, 2010 5.976 5.929 5.929 5.929 43,305 +0.03(+0.58%)
Mar 31, 2010 5.955 5.955 5.878 5.895 63,354 +0.02(+0.36%)
Mar 30, 2010 5.904 5.904 5.874 5.874 47,013 +0.03(+0.44%)
Mar 29, 2010 5.810 5.897 5.810 5.848 56,835 -0.01(-0.15%)
Mar 26, 2010 5.887 5.891 5.848 5.857 29,307 +0.03(+0.44%)
Mar 25, 2010 5.835 5.895 5.831 5.831 83,898 -0.02(-0.30%)
Mar 24, 2010 5.861 5.900 5.831 5.849 37,139 -0.04(-0.65%)
Mar 23, 2010 5.895 5.900 5.853 5.887 108,203 +0.04(+0.66%)
Mar 22, 2010 5.921 5.934 5.848 5.848 65,077 -0.05(-0.80%)
Mar 19, 2010 6.015 6.019 5.874 5.895 40,377 -0.09(-1.43%)
Mar 18, 2010 6.011 6.011 5.917 5.981 35,030 -0.03(-0.57%)
Mar 17, 2010 5.959 6.105 5.917 6.015 79,190 +0.06(+1.08%)
Mar 16, 2010 5.934 5.951 5.891 5.951 60,337 +0.02(+0.36%)
Mar 15, 2010 5.925 5.959 5.925 5.929 57,821 +0.00(+0.00%)
Mar 12, 2010 5.938 5.947 5.925 5.929 39,995 -0.01(-0.22%)
Mar 11, 2010 5.904 5.959 5.887 5.943 73,994 -0.00(-0.07%)
Mar 10, 2010 5.895 5.959 5.870 5.947 134,968 +0.07(+1.24%)
Mar 09, 2010 5.848 5.882 5.840 5.874 48,841 +0.04(+0.70%)
Mar 08, 2010 5.837 5.842 5.821 5.833 25,600 -0.01(-0.14%)
Mar 05, 2010 5.825 5.842 5.821 5.842 42,861 +0.01(+0.14%)
Mar 04, 2010 5.800 5.833 5.775 5.833 49,008 +0.03(+0.58%)
Mar 03, 2010 5.825 5.829 5.782 5.800 50,006 +0.00(+0.00%)
Mar 02, 2010 5.812 5.816 5.780 5.800 41,296 +0.03(+0.44%)
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.