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 )

10.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2015 8.701 8.713 8.701 8.713 53,804 +0.00(+0.00%)
May 28, 2015 8.713 8.719 8.701 8.713 56,007 -0.01(-0.07%)
May 27, 2015 8.664 8.719 8.664 8.719 20,217 +0.05(+0.56%)
May 26, 2015 8.652 8.671 8.640 8.671 55,094 -0.00(-0.02%)
May 22, 2015 8.664 8.672 8.672 8.672 21,991 +0.01(+0.16%)
May 21, 2015 8.652 8.695 8.652 8.658 22,669 +0.01(+0.07%)
May 20, 2015 8.640 8.658 8.640 8.652 49,576 -0.01(-0.15%)
May 19, 2015 8.640 8.677 8.640 8.665 16,004 +0.01(+0.15%)
May 18, 2015 8.671 8.671 8.652 8.652 8,153 -0.04(-0.49%)
May 15, 2015 8.628 8.695 8.628 8.695 24,942 +0.05(+0.56%)
May 14, 2015 8.634 8.658 8.634 8.646 11,727 +0.02(+0.28%)
May 13, 2015 8.652 8.671 8.616 8.622 20,734 -0.05(-0.59%)
May 12, 2015 8.634 8.677 8.628 8.673 10,375 +0.01(+0.17%)
May 11, 2015 8.695 8.701 8.658 8.658 21,104 -0.04(-0.42%)
May 08, 2015 8.689 8.731 8.689 8.695 8,588 +0.04(+0.42%)
May 07, 2015 8.640 8.658 8.640 8.658 34,834 +0.02(+0.21%)
May 06, 2015 8.713 8.713 8.634 8.640 37,197 -0.08(-0.87%)
May 05, 2015 8.725 8.731 8.716 8.716 61,633 -0.02(-0.18%)
May 04, 2015 8.719 8.734 8.719 8.731 44,198 +0.02(+0.18%)
May 01, 2015 8.756 8.756 8.716 8.716 14,074 -0.02(-0.25%)
Apr 30, 2015 8.744 8.756 8.731 8.738 8,813 -0.00(-0.01%)
Apr 29, 2015 8.744 8.762 8.731 8.738 22,979 -0.02(-0.27%)
Apr 28, 2015 8.744 8.767 8.744 8.762 22,525 +0.01(+0.14%)
Apr 27, 2015 8.762 8.780 8.744 8.750 36,378 +0.00(+0.00%)
Apr 24, 2015 8.738 8.754 8.725 8.750 28,174 +0.02(+0.21%)
Apr 23, 2015 8.744 8.768 8.725 8.731 23,523 -0.01(-0.07%)
Apr 22, 2015 8.725 8.753 8.725 8.738 32,305 +0.01(+0.14%)
Apr 21, 2015 8.731 8.744 8.725 8.725 27,699 +0.00(+0.00%)
Apr 20, 2015 8.713 8.756 8.713 8.725 25,828 +0.01(+0.14%)
Apr 17, 2015 8.719 8.750 8.713 8.713 21,995 -0.02(-0.28%)
Apr 16, 2015 8.756 8.756 8.738 8.738 23,160 -0.01(-0.07%)
Apr 15, 2015 8.756 8.756 8.744 8.744 23,244 -0.01(-0.14%)
Apr 14, 2015 8.738 8.762 8.738 8.756 33,030 +0.01(+0.07%)
Apr 13, 2015 8.738 8.760 8.738 8.750 30,018 +0.02(+0.21%)
Apr 10, 2015 8.738 8.752 8.731 8.731 4,445 +0.01(+0.07%)
Apr 09, 2015 8.725 8.738 8.725 8.725 29,904 -0.01(-0.07%)
Apr 08, 2015 8.725 8.786 8.725 8.731 36,828 +0.00(+0.00%)
Apr 07, 2015 8.725 8.731 8.719 8.731 17,074 -0.01(-0.14%)
Apr 06, 2015 8.744 8.768 8.719 8.744 42,585 -0.03(-0.35%)
Apr 02, 2015 8.780 8.774 8.774 8.774 17,396 -0.04(-0.41%)
Apr 01, 2015 8.725 8.829 8.701 8.811 73,599 +0.09(+1.05%)
Mar 31, 2015 8.683 8.719 8.677 8.719 34,791 +0.04(+0.49%)
Mar 30, 2015 8.658 8.701 8.658 8.677 20,759 +0.00(+0.00%)
Mar 27, 2015 8.634 8.689 8.634 8.677 18,414 +0.02(+0.21%)
Mar 26, 2015 8.671 8.701 8.652 8.658 28,920 -0.02(-0.21%)
Mar 25, 2015 8.707 8.728 8.664 8.677 13,168 -0.03(-0.35%)
Mar 24, 2015 8.671 8.710 8.652 8.707 33,647 +0.05(+0.56%)
Mar 23, 2015 8.634 8.664 8.622 8.658 22,771 +0.04(+0.42%)
Mar 20, 2015 8.597 8.640 8.597 8.622 27,568 +0.01(+0.07%)
Mar 19, 2015 8.597 8.622 8.597 8.616 27,012 +0.02(+0.21%)
Mar 18, 2015 8.579 8.598 8.555 8.598 20,436 +0.02(+0.21%)
Mar 17, 2015 8.555 8.597 8.555 8.579 22,773 +0.01(+0.14%)
Mar 16, 2015 8.549 8.579 8.549 8.567 25,571 +0.01(+0.14%)
Mar 13, 2015 8.561 8.567 8.530 8.555 25,842 -0.01(-0.14%)
Mar 12, 2015 8.555 8.579 8.555 8.567 18,873 +0.02(+0.21%)
Mar 11, 2015 8.561 8.591 8.549 8.549 41,119 -0.04(-0.50%)
Mar 10, 2015 8.591 8.646 8.573 8.591 39,015 +0.05(+0.64%)
Mar 09, 2015 8.531 8.555 8.531 8.537 32,489 -0.01(-0.07%)
Mar 06, 2015 8.579 8.602 8.543 8.543 42,744 -0.05(-0.63%)
Mar 05, 2015 8.579 8.597 8.579 8.597 19,531 +0.02(+0.21%)
Mar 04, 2015 8.579 8.608 8.591 8.579 22,075 -0.01(-0.14%)
Mar 03, 2015 8.572 8.602 8.560 8.591 70,177 +0.00(+0.02%)
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.