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 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.