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 31, 2018 9.799 9.843 9.799 9.828 30,878 +0.01(+0.15%)
May 30, 2018 9.806 9.825 9.792 9.813 30,333 +0.02(+0.22%)
May 29, 2018 9.806 9.811 9.784 9.792 37,316 +0.01(+0.07%)
May 25, 2018 9.784 9.784 9.784 0 +0.01(+0.13%)
May 24, 2018 9.770 9.777 9.741 9.771 50,102 +0.03(+0.32%)
May 23, 2018 9.719 9.755 9.697 9.740 65,907 +0.06(+0.59%)
May 22, 2018 9.712 9.730 9.683 9.683 18,220 -0.03(-0.30%)
May 21, 2018 9.726 9.748 9.704 9.712 31,634 -0.01(-0.07%)
May 18, 2018 9.734 9.748 9.710 9.719 76,076 +0.01(+0.15%)
May 17, 2018 9.734 9.748 9.705 9.705 35,097 -0.04(-0.45%)
May 16, 2018 9.734 9.763 9.734 9.748 14,640 -0.01(-0.07%)
May 15, 2018 9.813 9.813 9.748 9.755 37,386 -0.07(-0.74%)
May 14, 2018 9.813 9.843 9.813 9.828 20,698 -0.01(-0.15%)
May 11, 2018 9.828 9.843 9.813 9.843 24,378 +0.02(+0.22%)
May 10, 2018 9.821 9.844 9.806 9.821 58,587 +0.01(+0.07%)
May 09, 2018 9.799 9.843 9.799 9.813 37,566 -0.01(-0.07%)
May 08, 2018 9.799 9.850 9.799 9.821 71,590 -0.05(-0.52%)
May 07, 2018 9.893 9.895 9.868 9.872 34,657 -0.03(-0.29%)
May 04, 2018 9.893 9.901 9.886 9.901 50,347 +0.01(+0.15%)
May 03, 2018 9.886 9.901 9.886 9.886 77,512 +0.01(+0.15%)
May 02, 2018 9.857 9.915 9.857 9.872 45,020 -0.04(-0.37%)
May 01, 2018 9.886 9.908 9.872 9.908 68,356 +0.02(+0.22%)
Apr 30, 2018 9.915 9.944 9.886 9.886 62,290 -0.04(-0.37%)
Apr 27, 2018 9.915 9.951 9.893 9.922 28,940 +0.04(+0.44%)
Apr 26, 2018 9.930 9.966 9.875 9.879 47,243 -0.07(-0.73%)
Apr 25, 2018 9.981 9.981 9.908 9.951 36,630 -0.02(-0.24%)
Apr 24, 2018 10.02 10.02 9.966 9.976 37,860 -0.02(-0.17%)
Apr 23, 2018 10.05 10.05 9.988 9.993 28,354 -0.05(-0.45%)
Apr 20, 2018 10.05 10.05 10.03 10.04 16,740 -0.03(-0.29%)
Apr 19, 2018 10.06 10.07 10.05 10.07 65,227 +0.01(+0.07%)
Apr 18, 2018 10.09 10.09 10.03 10.06 20,942 -0.03(-0.29%)
Apr 17, 2018 10.10 10.11 10.08 10.09 14,934 -0.01(-0.14%)
Apr 16, 2018 10.00 10.11 10.00 10.10 32,463 +0.02(+0.15%)
Apr 13, 2018 10.11 10.13 10.06 10.09 21,911 -0.04(-0.44%)
Apr 12, 2018 10.18 10.19 10.13 10.13 15,162 -0.07(-0.64%)
Apr 11, 2018 10.16 10.24 10.15 10.20 52,703 +0.03(+0.29%)
Apr 10, 2018 10.16 10.18 10.13 10.17 76,752 +0.03(+0.29%)
Apr 09, 2018 10.18 10.21 10.14 10.14 32,950 +0.00(+0.00%)
Apr 06, 2018 10.18 10.19 10.14 10.14 30,851 -0.04(-0.43%)
Apr 05, 2018 10.29 10.29 10.14 10.18 30,233 -0.07(-0.64%)
Apr 04, 2018 10.35 10.35 10.25 10.25 12,292 -0.09(-0.91%)
Apr 03, 2018 10.37 10.37 10.26 10.34 7,286 -0.03(-0.28%)
Apr 02, 2018 10.37 10.37 10.29 10.37 24,847 +0.10(+0.99%)
Mar 29, 2018 10.27 10.27 10.27 0 -0.04(-0.42%)
Mar 28, 2018 10.17 10.52 10.17 10.31 30,231 +0.17(+1.65%)
Mar 27, 2018 10.18 10.21 10.15 10.15 33,091 -0.01(-0.14%)
Mar 26, 2018 10.19 10.19 10.16 10.16 17,693 +0.01(+0.14%)
Mar 23, 2018 10.21 10.21 10.15 10.15 24,097 -0.02(-0.21%)
Mar 22, 2018 10.21 10.21 10.17 10.17 10,381 -0.03(-0.29%)
Mar 21, 2018 10.28 10.28 10.18 10.20 29,630 -0.03(-0.28%)
Mar 20, 2018 10.21 10.23 10.14 10.23 21,353 +0.03(+0.26%)
Mar 19, 2018 10.18 10.21 10.18 10.20 8,360 +0.00(+0.03%)
Mar 16, 2018 10.31 10.31 10.20 10.20 11,941 -0.14(-1.34%)
Mar 15, 2018 10.31 10.34 10.30 10.34 15,063 +0.09(+0.85%)
Mar 14, 2018 10.24 10.26 10.23 10.25 8,100 +0.03(+0.28%)
Mar 13, 2018 10.23 10.26 10.22 10.22 14,746 -0.02(-0.21%)
Mar 12, 2018 10.30 10.30 10.24 10.24 8,330 -0.01(-0.07%)
Mar 09, 2018 10.18 10.26 10.18 10.25 27,685 +0.13(+1.32%)
Mar 08, 2018 10.15 10.18 10.12 10.12 19,617 +0.01(+0.14%)
Mar 07, 2018 10.04 10.10 43,518 -0.09(-0.85%)
Mar 06, 2018 10.20 10.22 10.17 10.19 26,138 +0.02(+0.23%)
Mar 05, 2018 10.20 10.21 10.14 10.16 20,746 -0.05(-0.50%)
Mar 02, 2018 10.26 10.26 10.20 10.22 24,077 -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.