Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.256 9.360 9.256 9.314 15,074 +0.06(+0.70%)
May 27, 2016 9.275 9.249 9.249 9.249 12,333 +0.01(+0.07%)
May 26, 2016 9.347 9.347 9.230 9.243 22,428 -0.10(-1.04%)
May 25, 2016 9.327 9.347 9.321 9.340 33,547 +0.03(+0.28%)
May 24, 2016 9.243 9.326 9.210 9.314 20,427 +0.08(+0.91%)
May 23, 2016 9.191 9.314 9.139 9.230 21,764 +0.08(+0.85%)
May 20, 2016 9.152 9.172 9.081 9.152 50,011 +0.00(+0.00%)
May 19, 2016 9.236 9.236 9.087 9.152 24,192 -0.06(-0.63%)
May 18, 2016 9.275 9.314 9.210 9.210 12,979 -0.06(-0.63%)
May 17, 2016 9.334 9.343 9.256 9.269 18,164 -0.05(-0.56%)
May 16, 2016 9.230 9.392 9.230 9.321 42,508 +0.06(+0.63%)
May 13, 2016 9.243 9.269 9.217 9.262 14,162 +0.05(+0.49%)
May 12, 2016 9.262 9.392 9.187 9.217 19,877 +0.00(+0.00%)
May 11, 2016 9.256 9.353 9.198 9.217 31,392 -0.08(-0.91%)
May 10, 2016 9.230 9.301 9.168 9.301 20,958 +0.08(+0.84%)
May 09, 2016 9.230 9.249 9.159 9.223 11,279 -0.03(-0.28%)
May 06, 2016 9.236 9.261 9.178 9.249 22,063 +0.07(+0.78%)
May 05, 2016 9.204 9.282 9.152 9.178 18,644 -0.02(-0.21%)
May 04, 2016 9.185 9.275 9.165 9.197 17,333 +0.06(+0.64%)
May 03, 2016 9.146 9.262 9.113 9.139 19,123 -0.03(-0.28%)
May 02, 2016 9.139 9.197 9.126 9.165 26,659 -0.01(-0.07%)
Apr 29, 2016 9.081 9.223 9.048 9.172 43,678 +0.09(+1.00%)
Apr 28, 2016 9.074 9.107 9.061 9.081 23,522 -0.01(-0.14%)
Apr 27, 2016 9.081 9.107 9.048 9.094 89,611 +0.02(+0.21%)
Apr 26, 2016 9.107 9.152 9.055 9.074 45,412 -0.03(-0.29%)
Apr 25, 2016 9.107 9.126 9.061 9.100 107,869 -0.03(-0.28%)
Apr 22, 2016 9.165 9.171 9.081 9.126 28,145 -0.02(-0.21%)
Apr 21, 2016 9.139 9.165 9.120 9.146 10,772 +0.02(+0.21%)
Apr 20, 2016 9.165 9.178 9.113 9.126 21,044 -0.01(-0.08%)
Apr 19, 2016 9.133 9.178 9.120 9.133 9,449 +0.02(+0.23%)
Apr 18, 2016 9.042 9.133 9.042 9.112 21,038 +0.08(+0.85%)
Apr 15, 2016 9.074 9.074 9.016 9.035 7,224 -0.03(-0.36%)
Apr 14, 2016 9.055 9.068 9.035 9.068 10,067 -0.01(-0.07%)
Apr 13, 2016 9.042 9.074 9.029 9.074 38,854 +0.00(+0.03%)
Apr 12, 2016 9.048 9.083 9.042 9.072 12,524 +0.00(+0.04%)
Apr 11, 2016 9.055 9.094 9.042 9.068 6,014 +0.01(+0.10%)
Apr 08, 2016 9.087 9.094 9.048 9.059 19,626 +0.00(+0.05%)
Apr 07, 2016 9.061 9.081 9.055 9.055 18,603 -0.02(-0.21%)
Apr 06, 2016 9.035 9.094 9.003 9.074 22,079 -0.02(-0.21%)
Apr 05, 2016 9.113 9.120 9.068 9.094 10,602 -0.03(-0.36%)
Apr 04, 2016 9.165 9.165 9.126 9.126 29,500 -0.04(-0.42%)
Apr 01, 2016 9.048 9.204 9.048 9.165 38,967 +0.15(+1.61%)
Mar 31, 2016 9.035 9.035 8.996 9.020 19,505 +0.01(+0.12%)
Mar 30, 2016 9.003 9.016 8.977 9.009 7,978 +0.00(+0.00%)
Mar 29, 2016 9.003 9.016 8.983 9.009 6,988 -0.01(-0.07%)
Mar 28, 2016 8.912 9.016 8.912 9.016 10,772 +0.09(+1.03%)
Mar 24, 2016 8.925 8.924 8.924 8.924 6,783 -0.03(-0.30%)
Mar 23, 2016 8.925 8.958 8.925 8.951 7,301 +0.04(+0.44%)
Mar 22, 2016 8.893 8.945 8.893 8.912 15,662 -0.02(-0.22%)
Mar 21, 2016 8.847 8.983 8.841 8.932 64,382 +0.09(+1.03%)
Mar 18, 2016 8.802 8.841 8.802 8.841 7,415 +0.03(+0.29%)
Mar 17, 2016 8.795 8.828 8.789 8.815 27,832 +0.04(+0.44%)
Mar 16, 2016 8.789 8.802 8.763 8.776 18,093 -0.01(-0.07%)
Mar 15, 2016 8.743 8.789 8.737 8.782 35,912 +0.02(+0.22%)
Mar 14, 2016 8.763 8.789 8.756 8.763 30,058 +0.00(+0.00%)
Mar 11, 2016 8.756 8.789 8.756 8.763 52,648 +0.02(+0.22%)
Mar 10, 2016 8.750 8.752 8.730 8.743 19,615 +0.01(+0.07%)
Mar 09, 2016 8.743 8.782 8.718 8.737 47,099 +0.06(+0.72%)
Mar 08, 2016 8.647 8.717 8.647 8.675 52,515 +0.01(+0.10%)
Mar 07, 2016 8.685 8.685 8.647 8.666 15,192 -0.04(-0.44%)
Mar 04, 2016 8.672 8.704 8.666 8.704 23,310 +0.04(+0.52%)
Mar 03, 2016 8.615 8.704 8.608 8.659 25,728 +0.06(+0.67%)
Mar 02, 2016 8.615 8.615 8.595 8.602 18,979 -0.06(-0.74%)
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.