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 31, 2017 10.05 10.07 10.01 10.05 25,738 +0.05(+0.49%)
May 30, 2017 10.07 10.07 10.01 10.01 21,609 -0.06(-0.62%)
May 26, 2017 9.999 10.09 9.992 10.07 15,193 +0.05(+0.48%)
May 25, 2017 10.01 10.05 10.01 10.02 10,999 -0.05(-0.48%)
May 24, 2017 10.03 10.07 10.01 10.07 4,278 +0.07(+0.74%)
May 23, 2017 10.10 10.10 9.994 9.994 18,089 -0.10(-1.00%)
May 22, 2017 9.964 10.10 9.950 10.10 24,136 +0.14(+1.38%)
May 19, 2017 9.964 9.992 9.957 9.957 4,356 -0.01(-0.07%)
May 18, 2017 10.02 10.02 9.951 9.964 15,880 -0.00(-0.01%)
May 17, 2017 9.985 10.02 9.965 9.965 25,180 -0.00(-0.03%)
May 16, 2017 9.985 10.00 9.957 9.968 22,948 -0.02(-0.17%)
May 15, 2017 9.868 10.04 9.868 9.985 57,654 +0.11(+1.11%)
May 12, 2017 9.868 9.875 9.848 9.875 16,163 +0.01(+0.07%)
May 11, 2017 9.916 9.916 9.868 9.868 21,043 -0.03(-0.28%)
May 10, 2017 9.930 9.944 9.895 9.895 20,097 -0.06(-0.62%)
May 09, 2017 9.895 9.964 9.895 9.957 22,011 +0.04(+0.42%)
May 08, 2017 9.923 9.957 9.909 9.916 29,482 -0.06(-0.55%)
May 05, 2017 9.916 9.971 9.911 9.971 24,935 +0.04(+0.42%)
May 04, 2017 9.950 9.950 9.894 9.930 11,603 -0.01(-0.15%)
May 03, 2017 9.923 9.964 9.911 9.945 18,172 +0.00(+0.01%)
May 02, 2017 9.902 9.944 9.862 9.944 63,700 +0.07(+0.70%)
May 01, 2017 9.834 9.875 9.834 9.875 8,162 +0.04(+0.42%)
Apr 28, 2017 9.785 9.854 9.785 9.834 9,194 +0.03(+0.35%)
Apr 27, 2017 9.834 9.861 9.765 9.799 14,581 -0.03(-0.35%)
Apr 26, 2017 9.813 9.838 9.803 9.834 13,232 +0.02(+0.21%)
Apr 25, 2017 9.820 9.840 9.813 9.813 14,145 +0.00(+0.00%)
Apr 24, 2017 9.868 9.868 9.813 9.813 20,885 -0.06(-0.56%)
Apr 21, 2017 9.827 9.868 9.820 9.868 14,508 +0.06(+0.56%)
Apr 20, 2017 9.778 9.827 9.778 9.813 24,747 +0.02(+0.21%)
Apr 19, 2017 9.806 9.847 9.792 9.792 19,057 -0.03(-0.28%)
Apr 18, 2017 9.806 9.838 9.806 9.820 14,046 +0.01(+0.14%)
Apr 17, 2017 9.820 9.834 9.806 9.806 16,720 -0.03(-0.28%)
Apr 13, 2017 9.820 9.840 9.806 9.834 24,509 +0.02(+0.21%)
Apr 12, 2017 9.778 9.834 9.778 9.813 17,538 +0.01(+0.14%)
Apr 11, 2017 9.751 9.799 9.751 9.799 21,616 +0.06(+0.56%)
Apr 10, 2017 9.751 9.767 9.744 9.744 26,519 -0.01(-0.14%)
Apr 07, 2017 9.799 9.799 9.751 9.758 17,585 -0.05(-0.49%)
Apr 06, 2017 9.765 9.806 9.758 9.806 15,992 +0.05(+0.48%)
Apr 05, 2017 9.785 9.792 9.759 9.759 14,760 -0.02(-0.20%)
Apr 04, 2017 9.772 9.799 9.772 9.778 15,514 -0.01(-0.07%)
Apr 03, 2017 9.751 9.785 9.710 9.785 31,156 +0.06(+0.57%)
Mar 31, 2017 9.710 9.730 9.703 9.730 17,679 +0.02(+0.21%)
Mar 30, 2017 9.703 9.723 9.655 9.710 12,724 +0.01(+0.07%)
Mar 29, 2017 9.730 9.730 9.689 9.703 15,617 -0.02(-0.21%)
Mar 28, 2017 9.689 9.730 9.668 9.723 15,166 +0.06(+0.64%)
Mar 27, 2017 9.655 9.675 9.648 9.661 13,100 +0.00(+0.00%)
Mar 24, 2017 9.682 9.689 9.661 9.661 3,666 -0.02(-0.21%)
Mar 23, 2017 9.689 9.703 9.634 9.682 30,873 +0.01(+0.07%)
Mar 22, 2017 9.620 9.690 9.620 9.675 13,941 +0.05(+0.50%)
Mar 21, 2017 9.689 9.703 9.627 9.627 17,301 -0.06(-0.57%)
Mar 20, 2017 9.675 9.703 9.620 9.682 17,865 +0.01(+0.14%)
Mar 17, 2017 9.668 9.675 9.661 9.669 8,720 +0.01(+0.08%)
Mar 16, 2017 9.668 9.697 9.620 9.661 14,309 +0.00(+0.00%)
Mar 15, 2017 9.606 9.668 9.606 9.661 15,007 +0.08(+0.86%)
Mar 14, 2017 9.606 9.613 9.579 9.579 10,810 -0.08(-0.78%)
Mar 13, 2017 9.689 9.703 9.641 9.655 26,795 +0.01(+0.14%)
Mar 10, 2017 9.627 9.661 9.606 9.641 12,363 +0.03(+0.36%)
Mar 09, 2017 9.655 9.689 9.606 9.606 38,239 -0.15(-1.50%)
Mar 08, 2017 9.739 9.773 9.739 9.752 7,239 -0.03(-0.28%)
Mar 07, 2017 9.861 9.861 9.780 9.780 22,397 -0.09(-0.89%)
Mar 06, 2017 9.847 9.868 9.820 9.868 14,490 +0.02(+0.21%)
Mar 03, 2017 9.841 9.868 9.813 9.847 12,504 +0.01(+0.14%)
Mar 02, 2017 9.841 9.866 9.773 9.834 32,460 -0.01(-0.14%)
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.