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 24, 2011 6.843 6.843 6.820 6.837 79,530 +0.02(+0.24%)
May 23, 2011 6.811 6.825 6.798 6.820 61,230 +0.01(+0.20%)
May 20, 2011 6.816 6.816 6.775 6.807 35,948 -0.01(-0.13%)
May 19, 2011 6.834 6.834 6.793 6.816 38,112 +0.03(+0.40%)
May 18, 2011 6.784 6.788 6.770 6.788 28,329 +0.03(+0.41%)
May 17, 2011 6.779 6.793 6.756 6.761 41,966 -0.02(-0.27%)
May 16, 2011 6.802 6.802 6.765 6.779 44,749 +0.00(+0.07%)
May 13, 2011 6.839 6.839 6.770 6.775 70,248 +0.00(+0.00%)
May 12, 2011 6.775 6.793 6.756 6.775 41,074 +0.02(+0.27%)
May 11, 2011 6.775 6.784 6.752 6.756 27,730 -0.00(-0.07%)
May 10, 2011 6.788 6.788 6.747 6.761 28,648 -0.01(-0.14%)
May 09, 2011 6.729 6.770 6.724 6.770 44,100 +0.05(+0.76%)
May 06, 2011 6.724 6.738 6.711 6.719 60,089 +0.01(+0.12%)
May 05, 2011 6.701 6.724 6.674 6.711 41,146 +0.01(+0.14%)
May 04, 2011 6.711 6.711 6.674 6.701 35,333 +0.00(+0.07%)
May 03, 2011 6.706 6.711 6.660 6.697 35,681 -0.00(-0.07%)
May 02, 2011 6.677 6.701 6.677 6.701 73,490 +0.04(+0.55%)
Apr 29, 2011 6.642 6.665 6.637 6.665 62,087 +0.05(+0.69%)
Apr 28, 2011 6.651 6.656 6.601 6.619 57,677 +0.00(+0.00%)
Apr 27, 2011 6.633 6.655 6.619 6.619 61,101 -0.00(-0.07%)
Apr 26, 2011 6.628 6.647 6.615 6.624 29,816 -0.00(-0.03%)
Apr 25, 2011 6.610 6.651 6.601 6.626 49,711 +0.03(+0.44%)
Apr 21, 2011 6.610 6.610 6.587 6.597 64,231 +0.01(+0.08%)
Apr 20, 2011 6.610 6.610 6.550 6.592 60,161 +0.03(+0.49%)
Apr 19, 2011 6.550 6.564 6.537 6.560 32,789 +0.04(+0.56%)
Apr 18, 2011 6.496 6.532 6.496 6.523 21,159 +0.01(+0.14%)
Apr 15, 2011 6.541 6.541 6.509 6.514 29,125 -0.01(-0.21%)
Apr 14, 2011 6.505 6.528 6.477 6.528 54,339 +0.03(+0.49%)
Apr 13, 2011 6.477 6.514 6.477 6.496 31,353 -0.01(-0.21%)
Apr 12, 2011 6.436 6.509 6.436 6.509 34,321 +0.05(+0.78%)
Apr 11, 2011 6.500 6.509 6.459 6.459 43,708 -0.02(-0.35%)
Apr 08, 2011 6.528 6.528 6.482 6.482 29,503 -0.00(-0.07%)
Apr 07, 2011 6.473 6.518 6.473 6.486 41,398 -0.04(-0.56%)
Apr 06, 2011 6.532 6.541 6.496 6.523 63,075 +0.01(+0.14%)
Apr 05, 2011 6.441 6.514 6.422 6.514 105,732 +0.09(+1.35%)
Apr 04, 2011 6.427 6.432 6.395 6.427 41,439 -0.02(-0.35%)
Apr 01, 2011 6.441 6.450 6.390 6.450 33,687 +0.05(+0.71%)
Mar 31, 2011 6.445 6.450 6.386 6.404 60,506 -0.02(-0.36%)
Mar 30, 2011 6.395 6.427 6.390 6.427 39,050 +0.00(+0.04%)
Mar 29, 2011 6.422 6.450 6.372 6.425 51,565 +0.02(+0.32%)
Mar 28, 2011 6.445 6.445 6.404 6.404 48,553 -0.02(-0.36%)
Mar 25, 2011 6.441 6.445 6.404 6.427 30,911 +0.01(+0.19%)
Mar 24, 2011 6.427 6.454 6.390 6.415 173,936 -0.01(-0.19%)
Mar 23, 2011 6.464 6.464 6.404 6.427 106,047 -0.02(-0.32%)
Mar 22, 2011 6.459 6.468 6.441 6.447 122,209 -0.01(-0.18%)
Mar 21, 2011 6.468 6.473 6.450 6.459 90,384 +0.01(+0.21%)
Mar 18, 2011 6.477 6.482 6.436 6.445 57,256 -0.01(-0.14%)
Mar 17, 2011 6.491 6.509 6.454 6.454 56,615 -0.03(-0.49%)
Mar 16, 2011 6.573 6.573 6.468 6.486 54,530 -0.05(-0.84%)
Mar 15, 2011 6.532 6.555 6.532 6.541 22,289 -0.00(-0.00%)
Mar 14, 2011 6.550 6.569 6.541 6.541 21,465 -0.05(-0.76%)
Mar 11, 2011 6.528 6.619 6.528 6.592 31,197 +0.05(+0.70%)
Mar 10, 2011 6.541 6.555 6.523 6.546 53,098 +0.00(+0.07%)
Mar 09, 2011 6.601 6.601 6.541 6.541 41,542 +0.01(+0.12%)
Mar 08, 2011 6.538 6.538 6.511 6.534 31,157 -0.00(-0.03%)
Mar 07, 2011 6.511 6.543 6.507 6.536 22,467 +0.01(+0.17%)
Mar 04, 2011 6.484 6.551 6.462 6.525 77,096 +0.04(+0.56%)
Mar 03, 2011 6.493 6.502 6.480 6.488 61,472 -0.01(-0.22%)
Mar 02, 2011 6.457 6.511 6.444 6.502 86,382 +0.04(+0.62%)
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.