Skip to main content

John Hancock Income Securities Trust (NY: JHS )

10.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.067 9.067 8.774 8.800 80,885 -0.27(-2.94%)
May 30, 2013 9.542 9.547 8.934 9.067 150,756 -0.51(-5.29%)
May 29, 2013 9.387 9.574 9.158 9.574 182,743 +0.11(+1.13%)
May 28, 2013 9.600 9.600 9.430 9.467 68,796 -0.06(-0.62%)
May 24, 2013 9.547 9.558 9.510 9.526 44,524 -0.03(-0.27%)
May 23, 2013 9.520 9.606 9.504 9.552 39,616 -0.02(-0.22%)
May 22, 2013 9.568 9.632 9.521 9.574 55,097 +0.04(+0.39%)
May 21, 2013 9.483 9.536 9.451 9.536 44,757 +0.10(+1.02%)
May 20, 2013 9.440 9.478 9.403 9.440 68,833 +0.01(+0.11%)
May 17, 2013 9.467 9.584 9.318 9.430 130,071 +0.02(+0.23%)
May 16, 2013 9.446 9.467 9.344 9.408 73,584 -0.08(-0.84%)
May 15, 2013 9.494 9.494 9.387 9.488 37,249 +0.10(+1.08%)
May 13, 2013 9.323 9.387 9.270 9.387 58,695 +0.04(+0.46%)
May 10, 2013 9.259 9.344 9.211 9.344 33,739 +0.07(+0.75%)
May 09, 2013 9.280 9.302 9.206 9.275 61,496 -0.01(-0.06%)
May 08, 2013 9.200 9.291 9.179 9.280 119,386 +0.06(+0.69%)
May 07, 2013 9.179 9.227 9.163 9.216 58,763 +0.03(+0.35%)
May 06, 2013 9.152 9.184 9.116 9.184 24,025 +0.03(+0.35%)
May 03, 2013 9.136 9.152 9.094 9.152 27,342 +0.06(+0.65%)
May 02, 2013 9.110 9.158 9.056 9.094 37,459 +0.01(+0.12%)
May 01, 2013 9.078 9.083 8.976 9.083 35,719 +0.05(+0.59%)
Apr 30, 2013 8.976 9.041 8.950 9.030 44,597 +0.05(+0.59%)
Apr 29, 2013 9.104 9.104 8.950 8.976 40,836 -0.10(-1.06%)
Apr 26, 2013 9.062 9.094 8.971 9.072 32,888 +0.07(+0.83%)
Apr 25, 2013 9.024 9.030 8.950 8.998 28,223 +0.05(+0.60%)
Apr 24, 2013 8.982 8.982 8.875 8.944 35,166 +0.01(+0.12%)
Apr 23, 2013 8.875 8.934 8.774 8.934 99,468 +0.14(+1.58%)
Apr 22, 2013 8.854 8.854 8.779 8.795 16,002 -0.01(-0.12%)
Apr 19, 2013 8.843 8.854 8.779 8.806 19,392 -0.01(-0.12%)
Apr 18, 2013 8.838 8.880 8.720 8.816 40,757 +0.02(+0.18%)
Apr 17, 2013 8.747 8.827 8.720 8.800 52,609 +0.07(+0.79%)
Apr 16, 2013 8.795 8.886 8.688 8.731 45,331 -0.02(-0.18%)
Apr 15, 2013 8.736 8.800 8.736 8.747 41,554 -0.05(-0.61%)
Apr 12, 2013 8.795 8.854 8.720 8.800 43,898 +0.01(+0.06%)
Apr 11, 2013 8.747 8.800 8.715 8.795 49,718 +0.10(+1.10%)
Apr 10, 2013 8.587 8.768 8.576 8.699 87,427 +0.09(+0.99%)
Apr 09, 2013 8.629 8.629 8.571 8.613 47,781 +0.03(+0.31%)
Apr 08, 2013 8.507 8.587 8.507 8.587 38,097 +0.05(+0.56%)
Apr 05, 2013 8.523 8.560 8.471 8.539 41,099 -0.03(-0.31%)
Apr 04, 2013 8.507 8.587 8.507 8.565 45,777 +0.01(+0.06%)
Apr 03, 2013 8.549 8.592 8.512 8.560 35,922 -0.04(-0.50%)
Apr 02, 2013 8.496 8.608 8.491 8.603 45,970 +0.05(+0.56%)
Apr 01, 2013 8.565 8.576 8.501 8.555 44,901 -0.01(-0.06%)
Mar 28, 2013 8.571 8.571 8.517 8.560 53,717 +0.04(+0.50%)
Mar 27, 2013 8.512 8.533 8.469 8.517 42,758 +0.01(+0.14%)
Mar 26, 2013 8.507 8.517 8.459 8.505 34,263 +0.05(+0.55%)
Mar 25, 2013 8.528 8.544 8.453 8.459 60,683 -0.07(-0.81%)
Mar 22, 2013 8.645 8.645 8.523 8.528 33,293 -0.09(-0.99%)
Mar 21, 2013 8.608 8.640 8.598 8.613 29,097 +0.01(+0.06%)
Mar 20, 2013 8.640 8.656 8.576 8.608 53,265 +0.04(+0.44%)
Mar 19, 2013 8.544 8.624 8.544 8.571 32,247 +0.00(+0.04%)
Mar 18, 2013 8.544 8.576 8.544 8.567 13,124 -0.02(-0.29%)
Mar 15, 2013 8.640 8.656 8.539 8.592 50,395 -0.02(-0.25%)
Mar 14, 2013 8.747 8.774 8.547 8.613 48,079 -0.11(-1.22%)
Mar 13, 2013 8.774 8.800 8.699 8.720 32,774 -0.05(-0.61%)
Mar 12, 2013 8.747 8.795 8.720 8.774 33,329 -0.02(-0.24%)
Mar 11, 2013 8.907 8.918 8.774 8.795 49,433 -0.13(-1.43%)
Mar 08, 2013 8.854 8.996 8.806 8.923 69,439 +0.03(+0.36%)
Mar 07, 2013 8.726 8.896 8.645 8.891 62,978 +0.11(+1.27%)
Mar 06, 2013 8.711 8.789 8.637 8.779 47,517 +0.03(+0.36%)
Mar 05, 2013 8.668 8.779 8.605 8.747 41,956 +0.06(+0.73%)
Mar 04, 2013 8.605 8.684 8.574 8.684 48,154 +0.03(+0.36%)
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.