Skip to main content

John Hancock Income Securities Trust (NY: JHS )

10.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.176 6.235 6.114 6.197 43,941 +0.03(+0.41%)
May 27, 2004 6.093 6.176 6.093 6.172 53,971 +0.08(+1.31%)
May 26, 2004 6.030 6.130 6.030 6.093 45,852 +0.06(+1.04%)
May 25, 2004 6.114 6.114 6.017 6.030 40,359 -0.05(-0.83%)
May 24, 2004 6.072 6.118 6.059 6.080 38,448 +0.03(+0.48%)
May 21, 2004 6.051 6.072 6.009 6.051 48,956 -0.03(-0.48%)
May 20, 2004 6.030 6.088 5.996 6.080 46,090 +0.09(+1.54%)
May 19, 2004 5.967 6.051 5.967 5.988 42,269 +0.04(+0.63%)
May 18, 2004 5.946 5.984 5.883 5.950 40,598 +0.03(+0.57%)
May 17, 2004 5.925 5.971 5.904 5.917 23,881 -0.03(-0.56%)
May 14, 2004 5.867 5.988 5.867 5.950 33,433 +0.07(+1.21%)
May 13, 2004 5.908 5.946 5.875 5.879 29,135 -0.03(-0.57%)
May 12, 2004 5.946 5.954 5.913 5.913 38,448 -0.03(-0.56%)
May 11, 2004 5.988 5.988 5.929 5.946 30,329 -0.03(-0.42%)
May 10, 2004 6.051 6.055 5.946 5.971 53,971 -0.08(-1.38%)
May 07, 2004 6.097 6.097 6.051 6.055 47,046 -0.05(-0.75%)
May 06, 2004 6.130 6.176 6.093 6.101 39,881 -0.03(-0.55%)
May 05, 2004 6.118 6.160 6.093 6.135 34,627 +0.02(+0.34%)
May 04, 2004 6.155 6.160 6.114 6.114 26,269 -0.02(-0.34%)
May 03, 2004 6.093 6.197 6.093 6.135 26,269 +0.00(+0.00%)
Apr 30, 2004 6.135 6.135 6.072 6.135 96,003 +0.00(+0.00%)
Apr 29, 2004 6.143 6.143 6.101 6.135 13,134 -0.00(-0.07%)
Apr 28, 2004 6.155 6.155 6.093 6.139 31,045 +0.01(+0.21%)
Apr 27, 2004 6.114 6.135 6.093 6.126 58,986 -0.00(-0.07%)
Apr 26, 2004 6.155 6.155 6.076 6.130 45,135 -0.04(-0.68%)
Apr 23, 2004 6.135 6.206 6.126 6.172 21,254 -0.00(-0.07%)
Apr 22, 2004 6.218 6.218 6.114 6.176 48,956 -0.04(-0.61%)
Apr 21, 2004 6.277 6.277 6.143 6.214 30,568 -0.05(-0.74%)
Apr 20, 2004 6.239 6.260 6.176 6.260 48,240 +0.04(+0.67%)
Apr 19, 2004 6.239 6.323 6.197 6.218 41,553 +0.02(+0.27%)
Apr 16, 2004 6.135 6.239 6.135 6.201 37,971 +0.08(+1.30%)
Apr 15, 2004 6.243 6.248 6.009 6.122 117,257 -0.12(-1.88%)
Apr 14, 2004 6.340 6.340 6.239 6.239 64,240 -0.14(-2.23%)
Apr 13, 2004 6.449 6.449 6.344 6.382 35,105 -0.11(-1.68%)
Apr 12, 2004 6.532 6.532 6.465 6.490 46,090 -0.04(-0.64%)
Apr 08, 2004 6.595 6.608 6.478 6.532 23,403 -0.02(-0.32%)
Apr 07, 2004 6.495 6.553 6.465 6.553 25,314 +0.06(+0.90%)
Apr 06, 2004 6.503 6.511 6.482 6.495 19,343 -0.01(-0.13%)
Apr 05, 2004 6.616 6.616 6.453 6.503 25,791 -0.15(-2.20%)
Apr 02, 2004 6.717 6.729 6.641 6.650 51,583 -0.08(-1.21%)
Apr 01, 2004 6.775 6.784 6.729 6.731 35,583 -0.01(-0.22%)
Mar 31, 2004 6.771 6.784 6.712 6.746 32,239 +0.01(+0.19%)
Mar 30, 2004 6.784 6.800 6.721 6.733 44,896 -0.03(-0.43%)
Mar 29, 2004 6.779 6.792 6.712 6.763 34,627 +0.00(+0.00%)
Mar 26, 2004 6.796 6.796 6.725 6.763 33,433 -0.02(-0.25%)
Mar 25, 2004 6.779 6.796 6.721 6.779 25,075 +0.02(+0.25%)
Mar 24, 2004 6.804 6.804 6.729 6.763 43,702 +0.00(+0.00%)
Mar 23, 2004 6.633 6.763 6.620 6.763 61,375 +0.09(+1.32%)
Mar 22, 2004 6.691 6.691 6.620 6.675 23,642 -0.02(-0.31%)
Mar 19, 2004 6.679 6.742 6.679 6.696 20,537 +0.05(+0.69%)
Mar 18, 2004 6.658 6.708 6.650 6.650 52,538 +0.01(+0.13%)
Mar 17, 2004 6.700 6.700 6.608 6.641 42,508 -0.10(-1.43%)
Mar 16, 2004 6.691 6.746 6.683 6.737 48,956 +0.03(+0.50%)
Mar 15, 2004 6.662 6.733 6.662 6.704 51,344 +0.04(+0.63%)
Mar 12, 2004 6.700 6.704 6.650 6.662 72,360 -0.04(-0.62%)
Mar 11, 2004 6.696 6.704 6.641 6.704 74,987 +0.01(+0.13%)
Mar 10, 2004 6.570 6.696 6.566 6.696 59,703 +0.13(+1.98%)
Mar 09, 2004 6.570 6.574 6.536 6.566 20,060 +0.00(+0.00%)
Mar 08, 2004 6.553 6.570 6.532 6.566 28,179 +0.01(+0.19%)
Mar 05, 2004 6.566 6.574 6.532 6.553 30,568 +0.02(+0.32%)
Mar 04, 2004 6.553 6.562 6.532 6.532 18,149 -0.03(-0.45%)
Mar 03, 2004 6.536 6.562 6.532 6.562 22,448 +0.02(+0.26%)
Mar 02, 2004 6.566 6.566 6.545 6.545 4,059 -0.03(-0.38%)
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.