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 )

11.59 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 9.684 9.727 9.684 9.712 31,246 +0.01(+0.15%)
May 30, 2018 9.691 9.710 9.676 9.698 30,695 +0.02(+0.22%)
May 29, 2018 9.691 9.695 9.669 9.676 37,760 +0.01(+0.07%)
May 25, 2018 9.669 9.669 9.669 0 +0.01(+0.13%)
May 24, 2018 9.655 9.662 9.626 9.656 50,699 +0.03(+0.32%)
May 23, 2018 9.605 9.640 9.583 9.626 66,692 +0.06(+0.59%)
May 22, 2018 9.597 9.616 9.569 9.569 18,437 -0.03(-0.30%)
May 21, 2018 9.612 9.633 9.590 9.597 32,011 -0.01(-0.07%)
May 18, 2018 9.619 9.633 9.596 9.605 76,983 +0.01(+0.15%)
May 17, 2018 9.619 9.633 9.590 9.590 35,515 -0.04(-0.45%)
May 16, 2018 9.619 9.648 9.619 9.633 14,815 -0.01(-0.07%)
May 15, 2018 9.698 9.698 9.633 9.640 37,832 -0.07(-0.74%)
May 14, 2018 9.698 9.727 9.698 9.712 20,945 -0.01(-0.15%)
May 11, 2018 9.712 9.727 9.698 9.727 24,668 +0.02(+0.22%)
May 10, 2018 9.705 9.728 9.691 9.705 59,285 +0.01(+0.07%)
May 09, 2018 9.684 9.727 9.684 9.698 38,014 -0.01(-0.07%)
May 08, 2018 9.684 9.734 9.684 9.705 72,443 -0.05(-0.52%)
May 07, 2018 9.777 9.778 9.752 9.755 35,070 -0.03(-0.29%)
May 04, 2018 9.777 9.784 9.770 9.784 50,947 +0.01(+0.15%)
May 03, 2018 9.770 9.784 9.770 9.770 78,436 +0.01(+0.15%)
May 02, 2018 9.741 9.798 9.741 9.755 45,556 -0.04(-0.37%)
May 01, 2018 9.770 9.791 9.755 9.791 69,170 +0.02(+0.22%)
Apr 30, 2018 9.798 9.827 9.770 9.770 63,032 -0.04(-0.37%)
Apr 27, 2018 9.798 9.834 9.777 9.806 29,285 +0.04(+0.44%)
Apr 26, 2018 9.813 9.849 9.759 9.762 47,806 -0.07(-0.73%)
Apr 25, 2018 9.863 9.863 9.791 9.834 37,067 -0.02(-0.24%)
Apr 24, 2018 9.906 9.906 9.849 9.858 38,311 -0.02(-0.17%)
Apr 23, 2018 9.928 9.928 9.870 9.875 28,691 -0.04(-0.45%)
Apr 20, 2018 9.928 9.928 9.913 9.920 16,939 -0.03(-0.29%)
Apr 19, 2018 9.942 9.956 9.928 9.949 66,004 +0.01(+0.07%)
Apr 18, 2018 9.971 9.971 9.913 9.942 21,191 -0.03(-0.29%)
Apr 17, 2018 9.978 9.992 9.959 9.971 15,112 -0.01(-0.14%)
Apr 16, 2018 9.885 9.992 9.885 9.985 32,850 +0.02(+0.15%)
Apr 13, 2018 9.992 10.01 9.942 9.970 22,172 -0.04(-0.44%)
Apr 12, 2018 10.06 10.07 10.01 10.01 15,343 -0.06(-0.64%)
Apr 11, 2018 10.04 10.12 10.03 10.08 53,331 +0.03(+0.29%)
Apr 10, 2018 10.04 10.06 10.01 10.05 77,667 +0.03(+0.29%)
Apr 09, 2018 10.06 10.08 10.02 10.02 33,343 +0.00(+0.00%)
Apr 06, 2018 10.06 10.07 10.02 10.02 31,219 -0.04(-0.43%)
Apr 05, 2018 10.16 10.16 10.02 10.06 30,593 -0.06(-0.64%)
Apr 04, 2018 10.23 10.23 10.13 10.13 12,438 -0.09(-0.91%)
Apr 03, 2018 10.24 10.24 10.14 10.22 7,373 -0.03(-0.28%)
Apr 02, 2018 10.25 10.25 10.17 10.25 25,143 +0.10(+0.99%)
Mar 29, 2018 10.15 10.15 10.15 0 -0.04(-0.42%)
Mar 28, 2018 10.05 10.39 10.05 10.19 30,592 +0.17(+1.65%)
Mar 27, 2018 10.06 10.09 10.03 10.03 33,485 -0.01(-0.14%)
Mar 26, 2018 10.07 10.07 10.04 10.04 17,903 +0.01(+0.14%)
Mar 23, 2018 10.09 10.09 10.03 10.03 24,384 -0.02(-0.21%)
Mar 22, 2018 10.09 10.09 10.05 10.05 10,505 -0.03(-0.28%)
Mar 21, 2018 10.16 10.16 10.06 10.08 29,983 -0.03(-0.28%)
Mar 20, 2018 10.09 10.11 10.02 10.11 21,608 +0.03(+0.26%)
Mar 19, 2018 10.06 10.09 10.06 10.08 8,460 +0.00(+0.03%)
Mar 16, 2018 10.19 10.19 10.08 10.08 12,083 -0.14(-1.34%)
Mar 15, 2018 10.19 10.22 10.18 10.21 15,243 +0.09(+0.85%)
Mar 14, 2018 10.12 10.14 10.11 10.13 8,196 +0.03(+0.28%)
Mar 13, 2018 10.11 10.14 10.10 10.10 14,922 -0.02(-0.21%)
Mar 12, 2018 10.18 10.18 10.12 10.12 8,429 -0.01(-0.07%)
Mar 09, 2018 10.06 10.14 10.06 10.13 28,014 +0.13(+1.32%)
Mar 08, 2018 10.03 10.06 9.997 9.997 19,851 +0.01(+0.14%)
Mar 07, 2018 9.926 9.982 44,038 -0.09(-0.84%)
Mar 06, 2018 10.08 10.10 10.05 10.07 26,450 +0.02(+0.23%)
Mar 05, 2018 10.08 10.09 10.02 10.04 20,993 -0.05(-0.50%)
Mar 02, 2018 10.14 10.14 10.08 10.09 24,364 -0.04(-0.43%)
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.