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 28, 2004 6.177 6.235 6.114 6.197 43,940 +0.03(+0.41%)
May 27, 2004 6.093 6.177 6.093 6.172 53,970 +0.08(+1.31%)
May 26, 2004 6.030 6.130 6.030 6.093 45,851 +0.06(+1.04%)
May 25, 2004 6.114 6.114 6.017 6.030 40,358 -0.05(-0.83%)
May 24, 2004 6.072 6.118 6.059 6.080 38,447 +0.03(+0.48%)
May 21, 2004 6.051 6.072 6.009 6.051 48,955 -0.03(-0.48%)
May 20, 2004 6.030 6.089 5.996 6.080 46,089 +0.09(+1.54%)
May 19, 2004 5.967 6.051 5.967 5.988 42,268 +0.04(+0.63%)
May 18, 2004 5.946 5.984 5.883 5.950 40,597 +0.03(+0.57%)
May 17, 2004 5.925 5.971 5.904 5.917 23,880 -0.03(-0.56%)
May 14, 2004 5.867 5.988 5.867 5.950 33,433 +0.07(+1.21%)
May 13, 2004 5.909 5.946 5.875 5.879 29,134 -0.03(-0.57%)
May 12, 2004 5.946 5.955 5.913 5.913 38,447 -0.03(-0.56%)
May 11, 2004 5.988 5.988 5.929 5.946 30,328 -0.03(-0.42%)
May 10, 2004 6.051 6.055 5.946 5.971 53,970 -0.08(-1.38%)
May 07, 2004 6.097 6.097 6.051 6.055 47,045 -0.05(-0.75%)
May 06, 2004 6.130 6.177 6.093 6.101 39,880 -0.03(-0.55%)
May 05, 2004 6.118 6.160 6.093 6.135 34,627 +0.02(+0.34%)
May 04, 2004 6.156 6.160 6.114 6.114 26,268 -0.02(-0.34%)
May 03, 2004 6.093 6.197 6.093 6.135 26,268 +0.00(+0.00%)
Apr 30, 2004 6.135 6.135 6.072 6.135 96,000 +0.00(+0.00%)
Apr 29, 2004 6.143 6.143 6.101 6.135 13,134 -0.00(-0.07%)
Apr 28, 2004 6.156 6.156 6.093 6.139 31,044 +0.01(+0.21%)
Apr 27, 2004 6.114 6.135 6.093 6.126 58,985 -0.00(-0.07%)
Apr 26, 2004 6.156 6.156 6.076 6.130 45,134 -0.04(-0.68%)
Apr 23, 2004 6.135 6.206 6.126 6.172 21,253 -0.00(-0.07%)
Apr 22, 2004 6.218 6.218 6.114 6.177 48,955 -0.04(-0.61%)
Apr 21, 2004 6.277 6.277 6.143 6.214 30,567 -0.05(-0.74%)
Apr 20, 2004 6.239 6.260 6.177 6.260 48,239 +0.04(+0.67%)
Apr 19, 2004 6.239 6.323 6.197 6.218 41,552 +0.02(+0.27%)
Apr 16, 2004 6.135 6.239 6.135 6.202 37,970 +0.08(+1.30%)
Apr 15, 2004 6.244 6.248 6.009 6.122 117,254 -0.12(-1.88%)
Apr 14, 2004 6.340 6.340 6.239 6.239 64,239 -0.14(-2.23%)
Apr 13, 2004 6.449 6.449 6.344 6.382 35,104 -0.11(-1.68%)
Apr 12, 2004 6.532 6.532 6.465 6.491 46,089 -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 25,313 +0.06(+0.90%)
Apr 06, 2004 6.503 6.512 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 51,582 -0.08(-1.21%)
Apr 01, 2004 6.775 6.784 6.729 6.731 35,582 -0.01(-0.22%)
Mar 31, 2004 6.771 6.784 6.713 6.746 32,239 +0.01(+0.19%)
Mar 30, 2004 6.784 6.800 6.721 6.733 44,895 -0.03(-0.43%)
Mar 29, 2004 6.780 6.792 6.713 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 6.780 6.796 6.721 6.780 25,074 +0.02(+0.25%)
Mar 24, 2004 6.805 6.805 6.729 6.763 43,701 +0.00(+0.00%)
Mar 23, 2004 6.633 6.763 6.620 6.763 61,373 +0.09(+1.32%)
Mar 22, 2004 6.692 6.692 6.620 6.675 23,641 -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 52,537 +0.01(+0.13%)
Mar 17, 2004 6.700 6.700 6.608 6.641 42,507 -0.10(-1.43%)
Mar 16, 2004 6.692 6.746 6.683 6.738 48,955 +0.03(+0.50%)
Mar 15, 2004 6.662 6.733 6.662 6.704 51,343 +0.04(+0.63%)
Mar 12, 2004 6.700 6.704 6.650 6.662 72,358 -0.04(-0.62%)
Mar 11, 2004 6.696 6.704 6.641 6.704 74,985 +0.01(+0.13%)
Mar 10, 2004 6.570 6.696 6.566 6.696 59,701 +0.13(+1.98%)
Mar 09, 2004 6.570 6.574 6.537 6.566 20,059 +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 30,567 +0.02(+0.32%)
Mar 04, 2004 6.553 6.562 6.532 6.532 18,149 -0.03(-0.45%)
Mar 03, 2004 6.537 6.562 6.532 6.562 22,447 +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.