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 )

10.84 +0.02 (+0.18%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 18, 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, 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.