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, 2012 7.809 7.904 7.762 7.904 26,670 +0.09(+1.21%)
May 30, 2012 7.759 7.809 7.751 7.809 45,234 +0.04(+0.51%)
May 29, 2012 7.879 7.879 7.759 7.769 31,682 -0.03(-0.45%)
May 25, 2012 7.819 7.934 7.764 7.804 34,300 -0.05(-0.70%)
May 24, 2012 7.954 8.014 7.779 7.859 51,641 -0.13(-1.69%)
May 23, 2012 7.794 8.034 7.794 7.994 53,763 +0.14(+1.84%)
May 22, 2012 7.979 8.039 7.809 7.849 56,196 -0.12(-1.49%)
May 21, 2012 8.034 8.039 7.959 7.968 22,075 -0.02(-0.26%)
May 18, 2012 8.083 8.083 7.949 7.989 45,783 +0.00(+0.00%)
May 17, 2012 7.984 8.004 7.964 7.989 34,225 +0.01(+0.13%)
May 16, 2012 7.924 7.979 7.914 7.979 22,688 +0.05(+0.69%)
May 15, 2012 7.834 7.924 7.834 7.924 28,592 +0.05(+0.63%)
May 14, 2012 7.824 7.894 7.814 7.874 31,019 -0.04(-0.57%)
May 11, 2012 7.884 7.919 7.859 7.919 46,408 +0.03(+0.44%)
May 10, 2012 7.874 7.899 7.869 7.884 25,173 +0.01(+0.19%)
May 09, 2012 7.829 7.869 7.809 7.869 20,457 +0.05(+0.70%)
May 08, 2012 7.894 7.894 7.760 7.814 35,558 -0.11(-1.39%)
May 07, 2012 8.148 8.149 7.919 7.924 62,497 -0.29(-3.52%)
May 04, 2012 8.044 8.218 7.992 8.213 52,998 +0.10(+1.29%)
May 03, 2012 8.108 8.113 8.054 8.108 28,393 +0.02(+0.25%)
May 02, 2012 8.088 8.088 7.970 8.088 34,251 +0.03(+0.43%)
May 01, 2012 8.073 8.158 7.994 8.054 102,170 +0.05(+0.62%)
Apr 30, 2012 7.839 8.024 7.819 8.004 63,459 +0.16(+2.10%)
Apr 27, 2012 7.804 7.839 7.804 7.839 29,530 +0.00(+0.06%)
Apr 26, 2012 7.804 7.834 7.784 7.834 41,162 +0.03(+0.45%)
Apr 25, 2012 7.769 7.799 7.764 7.799 42,749 +0.01(+0.19%)
Apr 24, 2012 7.759 7.784 7.744 7.784 43,386 +0.01(+0.19%)
Apr 23, 2012 7.759 7.774 7.739 7.769 37,943 +0.00(+0.06%)
Apr 20, 2012 7.739 7.779 7.734 7.764 43,825 +0.02(+0.32%)
Apr 19, 2012 7.699 7.739 7.699 7.739 40,408 +0.03(+0.39%)
Apr 18, 2012 7.739 7.739 7.684 7.709 41,075 -0.02(-0.32%)
Apr 17, 2012 7.734 7.734 7.704 7.734 26,740 +0.00(+0.00%)
Apr 16, 2012 7.694 7.734 7.689 7.734 55,896 +0.03(+0.45%)
Apr 13, 2012 7.674 7.699 7.659 7.699 35,366 +0.04(+0.59%)
Apr 12, 2012 7.654 7.694 7.617 7.654 39,640 -0.02(-0.32%)
Apr 11, 2012 7.624 7.684 7.624 7.679 39,093 +0.03(+0.39%)
Apr 10, 2012 7.560 7.649 7.540 7.649 45,418 +0.06(+0.86%)
Apr 09, 2012 7.619 7.619 7.560 7.584 21,030 -0.05(-0.65%)
Apr 05, 2012 7.584 7.664 7.584 7.634 43,210 +0.00(+0.07%)
Apr 04, 2012 7.570 7.629 7.570 7.629 70,147 -0.03(-0.46%)
Apr 03, 2012 7.664 7.734 7.642 7.664 26,021 -0.03(-0.39%)
Apr 02, 2012 7.654 7.724 7.654 7.694 56,507 +0.08(+1.11%)
Mar 30, 2012 7.619 7.704 7.560 7.609 55,188 +0.04(+0.53%)
Mar 29, 2012 7.515 7.574 7.480 7.570 54,876 -0.03(-0.39%)
Mar 28, 2012 7.510 7.599 7.485 7.599 51,555 +0.11(+1.47%)
Mar 27, 2012 7.445 7.540 7.445 7.490 102,198 +0.01(+0.20%)
Mar 26, 2012 7.540 7.555 7.470 7.475 49,234 +0.01(+0.20%)
Mar 23, 2012 7.535 7.540 7.440 7.460 98,374 -0.03(-0.40%)
Mar 22, 2012 7.485 7.546 7.465 7.490 46,979 +0.04(+0.60%)
Mar 21, 2012 7.440 7.510 7.415 7.445 63,395 +0.04(+0.61%)
Mar 20, 2012 7.480 7.495 7.395 7.400 172,740 -0.10(-1.33%)
Mar 19, 2012 7.535 7.535 7.455 7.500 38,362 -0.05(-0.66%)
Mar 16, 2012 7.619 7.674 7.525 7.550 22,347 -0.08(-1.11%)
Mar 15, 2012 7.654 7.719 7.629 7.634 32,678 -0.02(-0.26%)
Mar 14, 2012 7.674 7.684 7.589 7.654 25,832 -0.00(-0.07%)
Mar 13, 2012 7.584 7.679 7.584 7.659 84,173 +0.07(+0.99%)
Mar 12, 2012 7.555 7.649 7.537 7.584 83,941 +0.00(+0.00%)
Mar 09, 2012 7.704 7.704 7.584 7.584 40,546 -0.10(-1.36%)
Mar 08, 2012 7.644 7.734 7.644 7.689 54,791 +0.06(+0.81%)
Mar 07, 2012 7.569 7.672 7.569 7.627 124,135 +0.08(+1.11%)
Mar 06, 2012 7.676 7.691 7.539 7.544 86,452 -0.14(-1.85%)
Mar 05, 2012 7.559 7.701 7.559 7.686 56,426 +0.10(+1.29%)
Mar 02, 2012 7.676 7.701 7.588 7.588 51,317 -0.14(-1.78%)
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.