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, 2012 7.717 7.810 7.670 7.810 26,989 +0.09(+1.21%)
May 30, 2012 7.667 7.717 7.660 7.717 45,775 +0.04(+0.51%)
May 29, 2012 7.786 7.786 7.667 7.677 32,061 -0.03(-0.45%)
May 25, 2012 7.727 7.840 7.672 7.712 34,710 -0.05(-0.70%)
May 24, 2012 7.860 7.919 7.687 7.766 52,258 -0.13(-1.69%)
May 23, 2012 7.702 7.939 7.702 7.899 54,406 +0.14(+1.84%)
May 22, 2012 7.884 7.944 7.717 7.756 56,868 -0.12(-1.49%)
May 21, 2012 7.939 7.944 7.865 7.874 22,339 -0.02(-0.26%)
May 18, 2012 7.988 7.988 7.855 7.894 46,330 +0.00(+0.00%)
May 17, 2012 7.889 7.909 7.870 7.894 34,635 +0.01(+0.13%)
May 16, 2012 7.830 7.884 7.820 7.884 22,959 +0.05(+0.69%)
May 15, 2012 7.741 7.830 7.741 7.830 28,934 +0.05(+0.63%)
May 14, 2012 7.732 7.801 7.722 7.781 31,390 -0.04(-0.57%)
May 11, 2012 7.791 7.825 7.766 7.825 46,963 +0.03(+0.44%)
May 10, 2012 7.781 7.806 7.776 7.791 25,474 +0.01(+0.19%)
May 09, 2012 7.736 7.776 7.717 7.776 20,702 +0.05(+0.70%)
May 08, 2012 7.801 7.801 7.668 7.722 35,983 -0.11(-1.39%)
May 07, 2012 8.052 8.053 7.825 7.830 63,244 -0.29(-3.52%)
May 04, 2012 7.949 8.121 7.898 8.116 53,631 +0.10(+1.29%)
May 03, 2012 8.013 8.018 7.958 8.013 28,733 +0.02(+0.25%)
May 02, 2012 7.993 7.993 7.876 7.993 34,661 +0.03(+0.43%)
May 01, 2012 7.978 8.062 7.899 7.958 103,392 +0.05(+0.62%)
Apr 30, 2012 7.746 7.929 7.727 7.909 64,218 +0.16(+2.10%)
Apr 27, 2012 7.712 7.746 7.712 7.746 29,883 +0.00(+0.06%)
Apr 26, 2012 7.712 7.741 7.692 7.741 41,654 +0.03(+0.45%)
Apr 25, 2012 7.677 7.707 7.672 7.707 43,260 +0.01(+0.19%)
Apr 24, 2012 7.667 7.692 7.653 7.692 43,905 +0.01(+0.19%)
Apr 23, 2012 7.667 7.682 7.648 7.677 38,397 +0.00(+0.06%)
Apr 20, 2012 7.648 7.687 7.643 7.672 44,349 +0.02(+0.32%)
Apr 19, 2012 7.608 7.648 7.608 7.648 40,891 +0.03(+0.39%)
Apr 18, 2012 7.648 7.648 7.593 7.618 41,567 -0.02(-0.32%)
Apr 17, 2012 7.643 7.643 7.613 7.643 27,060 +0.00(+0.00%)
Apr 16, 2012 7.603 7.643 7.598 7.643 56,564 +0.03(+0.45%)
Apr 13, 2012 7.584 7.608 7.569 7.608 35,789 +0.04(+0.59%)
Apr 12, 2012 7.564 7.603 7.527 7.564 40,114 -0.02(-0.32%)
Apr 11, 2012 7.534 7.593 7.534 7.589 39,561 +0.03(+0.39%)
Apr 10, 2012 7.470 7.559 7.450 7.559 45,961 +0.06(+0.86%)
Apr 09, 2012 7.529 7.529 7.470 7.495 21,282 -0.05(-0.65%)
Apr 05, 2012 7.495 7.574 7.495 7.544 43,726 +0.00(+0.07%)
Apr 04, 2012 7.480 7.539 7.480 7.539 70,986 -0.03(-0.46%)
Apr 03, 2012 7.574 7.643 7.551 7.574 26,332 -0.03(-0.39%)
Apr 02, 2012 7.564 7.633 7.564 7.603 57,183 +0.08(+1.11%)
Mar 30, 2012 7.529 7.613 7.470 7.520 55,848 +0.04(+0.53%)
Mar 29, 2012 7.426 7.485 7.391 7.480 55,532 -0.03(-0.39%)
Mar 28, 2012 7.421 7.510 7.396 7.510 52,171 +0.11(+1.47%)
Mar 27, 2012 7.357 7.450 7.357 7.401 103,420 +0.01(+0.20%)
Mar 26, 2012 7.450 7.465 7.381 7.386 49,823 +0.01(+0.20%)
Mar 23, 2012 7.446 7.450 7.352 7.372 99,551 -0.03(-0.40%)
Mar 22, 2012 7.396 7.457 7.377 7.401 47,541 +0.04(+0.60%)
Mar 21, 2012 7.352 7.421 7.327 7.357 64,153 +0.04(+0.61%)
Mar 20, 2012 7.391 7.406 7.307 7.312 174,806 -0.10(-1.33%)
Mar 19, 2012 7.446 7.446 7.367 7.411 38,821 -0.05(-0.66%)
Mar 16, 2012 7.529 7.584 7.436 7.460 22,614 -0.08(-1.11%)
Mar 15, 2012 7.564 7.628 7.539 7.544 33,069 -0.02(-0.26%)
Mar 14, 2012 7.584 7.593 7.500 7.564 26,141 -0.00(-0.07%)
Mar 13, 2012 7.495 7.589 7.495 7.569 85,180 +0.07(+0.99%)
Mar 12, 2012 7.465 7.559 7.448 7.495 84,945 +0.00(+0.00%)
Mar 09, 2012 7.613 7.613 7.495 7.495 41,031 -0.10(-1.36%)
Mar 08, 2012 7.554 7.643 7.554 7.598 55,447 +0.06(+0.81%)
Mar 07, 2012 7.479 7.581 7.479 7.537 125,621 +0.08(+1.11%)
Mar 06, 2012 7.586 7.600 7.450 7.455 87,487 -0.14(-1.85%)
Mar 05, 2012 7.469 7.610 7.469 7.595 57,101 +0.10(+1.29%)
Mar 02, 2012 7.586 7.610 7.498 7.498 51,931 -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.