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 )

10.82 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2008 5.636 5.636 5.594 5.594 24,587 -0.00(-0.07%)
May 29, 2008 5.632 5.670 5.582 5.599 29,468 -0.00(-0.07%)
May 28, 2008 5.666 5.678 5.578 5.603 25,265 -0.02(-0.37%)
May 27, 2008 5.574 5.639 5.574 5.624 13,077 +0.02(+0.37%)
May 26, 2008 5.574 5.628 5.574 5.603 0 +0.00(+0.00%)
May 23, 2008 5.574 5.628 5.574 5.603 17,612 +0.00(+0.00%)
May 22, 2008 5.636 5.636 5.603 5.603 69,989 +0.01(+0.15%)
May 21, 2008 5.670 5.737 5.590 5.594 97,450 -0.03(-0.60%)
May 20, 2008 5.641 5.712 5.611 5.628 48,666 +0.03(+0.52%)
May 19, 2008 5.620 5.624 5.594 5.599 39,904 -0.02(-0.37%)
May 16, 2008 5.590 5.620 5.590 5.620 120,358 +0.03(+0.45%)
May 15, 2008 5.594 5.624 5.590 5.594 17,838 +0.00(+0.00%)
May 14, 2008 5.649 5.649 5.553 5.594 21,492 -0.02(-0.30%)
May 13, 2008 5.594 5.716 5.594 5.611 26,354 -0.03(-0.45%)
May 12, 2008 5.557 5.720 5.557 5.636 81,875 +0.04(+0.67%)
May 09, 2008 5.515 5.603 5.507 5.599 13,485 +0.09(+1.60%)
May 08, 2008 5.532 5.532 5.444 5.511 23,462 +0.02(+0.38%)
May 07, 2008 5.444 5.548 5.444 5.490 32,305 +0.04(+0.77%)
May 06, 2008 5.456 5.481 5.444 5.448 20,926 +0.00(+0.00%)
May 05, 2008 5.473 5.553 5.444 5.448 31,761 -0.08(-1.44%)
May 02, 2008 5.465 5.553 5.465 5.527 13,325 +0.04(+0.76%)
May 01, 2008 5.469 5.548 5.469 5.486 32,871 -0.04(-0.68%)
Apr 30, 2008 5.578 5.578 5.477 5.523 39,109 +0.01(+0.15%)
Apr 29, 2008 5.519 5.519 5.456 5.515 36,284 +0.05(+1.00%)
Apr 28, 2008 5.498 5.536 5.448 5.460 14,937 -0.00(-0.08%)
Apr 25, 2008 5.494 5.494 5.444 5.465 21,492 -0.03(-0.53%)
Apr 24, 2008 5.486 5.494 5.448 5.494 12,360 +0.03(+0.54%)
Apr 23, 2008 5.356 5.498 5.356 5.465 37,253 +0.07(+1.24%)
Apr 22, 2008 5.373 5.402 5.373 5.398 17,671 +0.01(+0.23%)
Apr 21, 2008 5.398 5.423 5.339 5.385 28,179 -0.03(-0.46%)
Apr 18, 2008 5.373 5.444 5.360 5.410 33,194 +0.05(+0.86%)
Apr 17, 2008 5.381 5.381 5.356 5.364 11,701 -0.03(-0.54%)
Apr 16, 2008 5.393 5.431 5.381 5.393 36,059 -0.01(-0.23%)
Apr 15, 2008 5.377 5.444 5.377 5.406 15,020 +0.02(+0.39%)
Apr 14, 2008 5.373 5.465 5.373 5.385 49,194 -0.02(-0.31%)
Apr 11, 2008 5.377 5.440 5.368 5.402 27,940 +0.02(+0.39%)
Apr 10, 2008 5.343 5.419 5.343 5.381 31,283 +0.01(+0.16%)
Apr 09, 2008 5.402 5.439 5.339 5.373 32,955 -0.03(-0.62%)
Apr 08, 2008 5.402 5.486 5.402 5.406 26,985 -0.02(-0.39%)
Apr 07, 2008 5.360 5.444 5.360 5.427 40,119 +0.06(+1.09%)
Apr 04, 2008 5.326 5.402 5.322 5.368 65,194 +0.00(+0.08%)
Apr 03, 2008 5.419 5.419 5.364 5.364 66,149 +0.00(+0.08%)
Apr 02, 2008 5.398 5.423 5.356 5.360 23,164 +0.00(+0.08%)
Apr 01, 2008 5.410 5.410 5.352 5.356 35,821 -0.02(-0.39%)
Mar 31, 2008 5.440 5.440 5.301 5.377 54,209 +0.03(+0.50%)
Mar 28, 2008 5.368 5.368 5.297 5.350 25,552 +0.02(+0.44%)
Mar 27, 2008 5.285 5.343 5.268 5.326 53,492 -0.02(-0.39%)
Mar 26, 2008 5.653 5.653 5.310 5.347 40,836 +0.01(+0.27%)
Mar 25, 2008 5.339 5.347 5.333 5.333 9,074 +0.01(+0.12%)
Mar 24, 2008 5.264 5.331 5.255 5.326 33,194 +0.05(+0.95%)
Mar 21, 2008 5.347 5.347 5.259 5.276 21,492 +0.00(+0.00%)
Mar 20, 2008 5.347 5.347 5.259 5.276 21,492 -0.01(-0.24%)
Mar 19, 2008 5.276 5.289 5.226 5.289 74,985 -0.05(-1.02%)
Mar 18, 2008 5.381 5.389 5.339 5.343 40,358 +0.02(+0.39%)
Mar 17, 2008 5.322 5.322 5.234 5.322 9,552 +0.00(+0.00%)
Mar 14, 2008 5.452 5.452 5.255 5.322 25,074 -0.07(-1.24%)
Mar 13, 2008 5.352 5.469 5.301 5.389 31,283 +0.04(+0.78%)
Mar 12, 2008 5.339 5.389 5.339 5.347 14,328 -0.04(-0.78%)
Mar 11, 2008 5.331 5.444 5.322 5.389 14,567 +0.02(+0.31%)
Mar 10, 2008 5.393 5.393 5.322 5.373 12,417 -0.04(-0.77%)
Mar 07, 2008 5.465 5.465 5.373 5.414 15,761 -0.03(-0.62%)
Mar 06, 2008 5.523 5.523 5.347 5.448 67,582 -0.04(-0.69%)
Mar 05, 2008 5.473 5.511 5.465 5.486 17,671 -0.04(-0.68%)
Mar 04, 2008 5.456 5.523 5.456 5.523 24,835 +0.06(+1.07%)
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.