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 )

11.63 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 5.728 5.728 5.682 5.728 32,181 +0.07(+1.19%)
May 27, 2010 5.745 5.745 5.660 5.660 44,787 -0.04(-0.67%)
May 26, 2010 5.749 5.764 5.538 5.698 81,281 +0.02(+0.30%)
May 25, 2010 5.732 5.785 5.593 5.682 41,764 -0.04(-0.63%)
May 24, 2010 5.715 5.825 5.711 5.718 35,898 +0.03(+0.61%)
May 21, 2010 5.677 5.825 5.665 5.683 41,781 +0.01(+0.10%)
May 20, 2010 5.622 5.707 5.622 5.677 100,506 -0.11(-1.90%)
May 19, 2010 5.893 5.893 5.762 5.787 25,704 -0.09(-1.48%)
May 18, 2010 5.901 5.901 5.846 5.874 42,811 -0.01(-0.24%)
May 17, 2010 5.977 5.977 5.783 5.888 24,496 +0.03(+0.57%)
May 14, 2010 5.855 5.895 5.849 5.855 20,089 -0.03(-0.50%)
May 13, 2010 5.897 5.901 5.846 5.884 36,237 +0.01(+0.14%)
May 12, 2010 5.888 5.901 5.846 5.876 29,234 +0.04(+0.72%)
May 11, 2010 5.850 5.880 5.804 5.833 37,976 -0.07(-1.14%)
May 10, 2010 5.844 5.901 5.741 5.901 66,649 +0.19(+3.33%)
May 07, 2010 5.610 5.741 5.601 5.711 102,351 +0.10(+1.81%)
May 06, 2010 5.943 5.943 5.538 5.610 110,624 -0.30(-5.15%)
May 05, 2010 5.905 5.985 5.893 5.915 102,095 +0.03(+0.45%)
May 04, 2010 5.888 5.973 5.888 5.888 40,798 -0.00(-0.07%)
May 03, 2010 5.952 5.952 5.888 5.893 38,196 -0.01(-0.14%)
Apr 30, 2010 5.956 5.969 5.897 5.901 38,237 -0.01(-0.21%)
Apr 29, 2010 5.939 6.002 5.905 5.914 117,885 +0.00(+0.07%)
Apr 28, 2010 5.964 5.981 5.897 5.909 87,670 +0.01(+0.21%)
Apr 27, 2010 5.947 5.969 5.897 5.897 56,564 -0.02(-0.29%)
Apr 26, 2010 5.888 5.966 5.884 5.914 30,333 +0.04(+0.72%)
Apr 23, 2010 5.867 5.909 5.850 5.871 31,613 +0.02(+0.38%)
Apr 22, 2010 5.863 5.876 5.825 5.850 37,699 -0.00(-0.01%)
Apr 21, 2010 5.876 5.876 5.762 5.850 67,725 +0.00(+0.07%)
Apr 20, 2010 5.842 5.846 5.800 5.846 38,739 +0.05(+0.95%)
Apr 19, 2010 5.884 5.888 5.779 5.791 42,072 -0.05(-0.94%)
Apr 16, 2010 5.867 5.867 5.825 5.846 32,669 -0.02(-0.36%)
Apr 15, 2010 5.867 5.884 5.833 5.867 42,852 +0.00(+0.07%)
Apr 14, 2010 5.842 5.863 5.804 5.863 59,850 +0.02(+0.36%)
Apr 13, 2010 5.825 5.842 5.803 5.842 45,545 +0.03(+0.58%)
Apr 12, 2010 5.724 5.838 5.724 5.808 67,391 +0.02(+0.29%)
Apr 09, 2010 5.821 5.821 5.732 5.791 86,031 -0.00(-0.07%)
Apr 08, 2010 5.690 5.795 5.690 5.795 65,564 -0.01(-0.15%)
Apr 07, 2010 5.783 5.808 5.757 5.804 17,531 +0.02(+0.36%)
Apr 06, 2010 5.838 5.867 5.783 5.783 31,309 -0.04(-0.65%)
Apr 05, 2010 5.846 5.846 5.812 5.821 19,772 -0.04(-0.65%)
Apr 01, 2010 5.905 5.859 5.859 5.859 43,828 +0.03(+0.58%)
Mar 31, 2010 5.884 5.884 5.808 5.825 64,119 +0.02(+0.36%)
Mar 30, 2010 5.833 5.833 5.804 5.804 47,580 +0.03(+0.44%)
Mar 29, 2010 5.741 5.827 5.741 5.779 57,521 -0.01(-0.15%)
Mar 26, 2010 5.817 5.821 5.779 5.787 29,660 +0.03(+0.44%)
Mar 25, 2010 5.766 5.825 5.762 5.762 84,910 -0.02(-0.30%)
Mar 24, 2010 5.791 5.829 5.762 5.779 37,587 -0.04(-0.65%)
Mar 23, 2010 5.825 5.829 5.783 5.817 109,508 +0.04(+0.66%)
Mar 22, 2010 5.850 5.863 5.779 5.779 65,862 -0.05(-0.80%)
Mar 19, 2010 5.943 5.947 5.804 5.825 40,864 -0.08(-1.43%)
Mar 18, 2010 5.939 5.939 5.846 5.909 35,453 -0.03(-0.57%)
Mar 17, 2010 5.888 6.032 5.846 5.943 80,146 +0.06(+1.08%)
Mar 16, 2010 5.863 5.880 5.821 5.880 61,065 +0.02(+0.36%)
Mar 15, 2010 5.855 5.888 5.855 5.859 58,518 +0.00(+0.00%)
Mar 12, 2010 5.867 5.876 5.855 5.859 40,478 -0.01(-0.22%)
Mar 11, 2010 5.833 5.888 5.817 5.872 74,886 -0.00(-0.07%)
Mar 10, 2010 5.825 5.888 5.800 5.876 136,596 +0.07(+1.24%)
Mar 09, 2010 5.779 5.812 5.770 5.804 49,430 +0.04(+0.70%)
Mar 08, 2010 5.768 5.772 5.751 5.763 25,909 -0.01(-0.14%)
Mar 05, 2010 5.755 5.772 5.751 5.772 43,379 +0.01(+0.14%)
Mar 04, 2010 5.730 5.763 5.705 5.763 49,601 +0.03(+0.58%)
Mar 03, 2010 5.755 5.759 5.713 5.730 50,611 +0.00(+0.00%)
Mar 02, 2010 5.743 5.747 5.711 5.730 41,796 +0.02(+0.44%)
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.