Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 1:31AM ET - U.S. Markets open in 7 hours and 59 minutes. Dow  0.50% Nasdaq  0.49%

John Hancock Income Securities Trust (JHS)

On Dec 9: 13.11   0.05 (0.38%)

MORE ON JHS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 13.11 13.13 13.00 13.11 16,300 13.11 9-Dec-09 $ 0.291 Dividend 8-Dec-09 13.27 13.40 13.26 13.36 11,300 13.07 7-Dec-09 13.25 13.37 13.25 13.33 24,400 13.04 4-Dec-09 13.42 13.43 13.33 13.33 21,800 13.04 3-Dec-09 13.35 13.47 13.35 13.40 31,400 13.11 2-Dec-09 13.43 13.47 13.35 13.37 28,300 13.08 1-Dec-09 13.35 13.47 13.33 13.43 20,500 13.14 30-Nov-09 13.34 13.35 13.28 13.35 20,200 13.06 27-Nov-09 13.27 13.33 13.23 13.33 4,300 13.04 25-Nov-09 13.22 13.30 13.21 13.30 24,800 13.01 24-Nov-09 13.17 13.17 13.14 13.16 18,500 12.87 23-Nov-09 13.10 13.13 13.08 13.11 53,100 12.82 20-Nov-09 13.00 13.12 13.00 13.07 27,300 12.79 19-Nov-09 12.90 13.01 12.89 12.99 16,100 12.71 18-Nov-09 12.90 12.91 12.80 12.87 23,800 12.59 17-Nov-09 12.91 12.91 12.81 12.87 58,800 12.59 16-Nov-09 12.89 12.91 12.86 12.91 19,100 12.63 13-Nov-09 12.79 12.83 12.73 12.79 19,500 12.51 12-Nov-09 12.70 12.80 12.70 12.75 14,300 12.47 11-Nov-09 12.74 12.82 12.70 12.70 52,700 12.42 10-Nov-09 12.83 12.87 12.73 12.75 36,000 12.47 9-Nov-09 12.87 12.89 12.80 12.81 32,700 12.53 6-Nov-09 12.91 12.99 12.87 12.87 18,400 12.59 5-Nov-09 12.90 12.91 12.84 12.86 12,500 12.58 4-Nov-09 12.93 12.96 12.79 12.87 38,500 12.59 3-Nov-09 13.03 13.04 12.97 12.98 27,300 12.70 2-Nov-09 12.90 13.09 12.90 13.09 22,100 12.80 30-Oct-09 13.06 13.08 12.78 12.94 22,100 12.66 29-Oct-09 13.02 13.11 13.02 13.07 15,500 12.79 28-Oct-09 13.13 13.15 13.06 13.10 11,600 12.81 27-Oct-09 13.12 13.13 13.04 13.13 13,100 12.84 26-Oct-09 13.02 13.12 12.93 13.11 22,300 12.82 23-Oct-09 13.15 13.22 13.00 13.03 22,900 12.75 22-Oct-09 13.04 13.12 13.02 13.09 10,400 12.80 21-Oct-09 13.14 13.14 13.00 13.02 16,400 12.74 20-Oct-09 13.04 13.15 13.03 13.07 9,800 12.79 19-Oct-09 13.01 13.07 12.99 13.06 14,400 12.78 16-Oct-09 13.02 13.02 12.90 12.97 11,200 12.69 15-Oct-09 13.02 13.02 12.94 13.00 14,500 12.72 14-Oct-09 13.10 13.10 12.95 13.00 18,100 12.72 13-Oct-09 13.10 13.10 12.96 12.96 16,000 12.68 12-Oct-09 13.30 13.30 13.03 13.06 23,600 12.78 9-Oct-09 13.12 13.30 13.07 13.27 97,900 12.98 8-Oct-09 13.02 13.13 13.00 13.13 21,400 12.84 7-Oct-09 12.95 13.05 12.95 13.02 11,000 12.74 6-Oct-09 12.98 13.00 12.80 12.96 33,000 12.68 5-Oct-09 12.91 12.99 12.83 12.95 34,400 12.67 2-Oct-09 12.94 12.96 12.78 12.86 14,100 12.58 1-Oct-09 13.11 13.11 12.90 12.96 34,400 12.68 30-Sep-09 13.19 13.19 12.99 13.01 18,900 12.73 29-Sep-09 12.89 12.99 12.89 12.99 11,100 12.71 28-Sep-09 12.83 12.93 12.78 12.93 11,600 12.65 25-Sep-09 12.75 12.86 12.72 12.82 17,700 12.54 24-Sep-09 12.68 12.75 12.68 12.71 8,400 12.43 23-Sep-09 12.67 12.82 12.64 12.66 25,300 12.38 22-Sep-09 12.70 12.70 12.63 12.65 22,800 12.37 21-Sep-09 12.65 12.68 12.63 12.68 14,700 12.40 18-Sep-09 12.58 12.67 12.56 12.67 29,000 12.39 17-Sep-09 12.53 12.58 12.50 12.58 13,500 12.31 16-Sep-09 12.44 12.53 12.44 12.53 13,500 12.26 15-Sep-09 12.40 12.48 12.30 12.44 41,300 12.17 14-Sep-09 12.33 12.39 12.33 12.39 11,900 12.12 11-Sep-09 12.29 12.34 12.27 12.32 12,500 12.05 10-Sep-09 12.20 12.30 12.19 12.29 14,300 12.02 9-Sep-09 12.09 12.21 12.09 12.18 45,400 11.91 9-Sep-09 $ 0.32 Dividend 8-Sep-09 12.49 12.50 12.41 12.42 39,000 11.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions