John Hancock Income Security Trust (JHS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.25 | 11.2 | 11.27 | 10.87 | 8764 | 11.08103833 | CS |
| 4 | -0.28 | -2.46913580247 | 11.34 | 11.53 | 10.87 | 9807 | 11.21456614 | CS |
| 12 | -0.51 | -4.40795159896 | 11.57 | 11.87 | 10.87 | 11578 | 11.4529288 | CS |
| 26 | -0.16 | -1.42602495544 | 11.22 | 11.87 | 10.87 | 15273 | 11.51360762 | CS |
| 52 | 0.07 | 0.636942675159 | 10.99 | 11.87 | 10.68 | 21257 | 11.14901073 | CS |
| 156 | -3.62 | -24.659400545 | 14.68 | 17.59 | 9.76 | 24407 | 11.64872501 | CS |
| 260 | -3.59 | -24.5051194539 | 14.65 | 17.59 | 9.76 | 21534 | 12.76015465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 11.06 | 0.07 | 0.64 | 10.99 | 11.1 | 10.97 | 14687 |
| 1736811600 | 10.99 | -0.1 | -0.90 | 11.05 | 11.05 | 10.97 | 3718 |
| 1736552400 | 11.09 | -0.11 | -1.01 | 11.1 | 11.15 | 10.87 | 12265 |
| 1736379600 | 11.2036 | -0.03 | -0.23 | 11.2 | 11.27 | 11.16 | 4386 |
| 1736293200 | 11.2295 | -0.07 | -0.62 | 11.24 | 11.2858 | 11.2295 | 2025 |
| 1736206800 | 11.3 | 0.03 | 0.27 | 11.28 | 11.3 | 11.18 | 20883 |
| 1735947600 | 11.27 | 0.04 | 0.36 | 11.28 | 11.28 | 11.16 | 2760 |
| 1735861200 | 11.23 | 0.04 | 0.31 | 11.24 | 11.3 | 11.156 | 1555 |
| 1735688400 | 11.195 | 0.05 | 0.49 | 11.26 | 11.3 | 11.1593 | 18215 |
| 1735602000 | 11.14 | -0.03 | -0.31 | 11.17 | 11.19 | 11.08 | 21396 |
| 1735342800 | 11.1748 | -0.09 | -0.76 | 11.22 | 11.22 | 11.17 | 8608 |
| 1735256400 | 11.26 | 0 | 0.00 | 11.29 | 11.29 | 11.1719 | 6276 |
| 1735077840 | 11.26 | 0.02 | 0.18 | 11.19 | 11.29 | 11.19 | 3087 |
| 1734997200 | 11.24 | 0.05 | 0.45 | 11.17 | 11.35 | 11.17 | 5235 |
| 1734738000 | 11.19 | -0.11 | -0.97 | 11.27 | 11.2925 | 11.18 | 4948 |
| 1734651600 | 11.3 | -0.05 | -0.44 | 11.33 | 11.53 | 11.2501 | 8417 |
| 1734565200 | 11.35 | -0.01 | -0.09 | 11.34 | 11.4 | 11.27 | 28262 |
| 1734478800 | 11.36 | -0.06 | -0.53 | 11.38 | 11.38 | 11.35 | 5933 |
| 1734392400 | 11.42 | 0 | 0.00 | 11.46 | 11.46 | 11.3564 | 42202 |
| 1734133200 | 11.42 | -0.01 | -0.09 | 11.41 | 11.469 | 11.3662 | 1939 |
| 1734046800 | 11.43 | -0.25 | -2.14 | 11.44 | 11.445 | 11.3627 | 5241 |
| 1733960400 | 11.68 | 0 | 0.00 | 11.65 | 11.68 | 11.63 | 6650 |
| 1733874000 | 11.68 | 0 | 0.00 | 11.64 | 11.68 | 11.64 | 3603 |
| 1733787600 | 11.68 | 0.05 | 0.39 | 11.66 | 11.71 | 11.64 | 7285 |
| 1733528400 | 11.6345 | 0.02 | 0.21 | 11.63 | 11.6828 | 11.63 | 7139 |
| 1733442000 | 11.61 | -0.04 | -0.34 | 11.61 | 11.666 | 11.57 | 27324 |
| 1733355600 | 11.65 | 0.05 | 0.43 | 11.58 | 11.68 | 11.58 | 10479 |
| 1733269200 | 11.6 | 0.06 | 0.50 | 11.51 | 11.68 | 11.505 | 30671 |
| 1733182800 | 11.5425 | 0.05 | 0.46 | 11.46 | 11.55 | 11.46 | 7559 |
| 1732917840 | 11.49 | -0.04 | -0.32 | 11.53 | 11.55 | 11.49 | 15194 |
| 1732750800 | 11.5268 | 0.03 | 0.23 | 11.52 | 11.56 | 11.505 | 1183 |
| 1732664400 | 11.5 | -0.06 | -0.52 | 11.55 | 11.63 | 11.5 | 21812 |
| 1732578000 | 11.56 | 0.09 | 0.78 | 11.56 | 11.65 | 11.44 | 7845 |
| 1732318800 | 11.47 | -0.07 | -0.61 | 11.55 | 11.55 | 11.45 | 8773 |
| 1732232400 | 11.54 | 0.13 | 1.14 | 11.47 | 11.57 | 11.4044 | 4726 |
| 1732146000 | 11.41 | 0.02 | 0.18 | 11.38 | 11.45 | 11.38 | 13562 |
| 1732059600 | 11.39 | -0.06 | -0.52 | 11.45 | 11.49 | 11.39 | 1231 |
| 1731973200 | 11.45 | 0.01 | 0.09 | 11.47 | 11.5 | 11.3901 | 4393 |
| 1731714000 | 11.44 | 0 | 0.04 | 11.44 | 11.445 | 11.39 | 7224 |
| 1731627600 | 11.4354 | 0.05 | 0.40 | 11.45 | 11.48 | 11.39 | 2570 |
| 1731541200 | 11.39 | -0.01 | -0.09 | 11.4 | 11.4795 | 11.39 | 6448 |
| 1731454800 | 11.4 | -0.12 | -1.04 | 11.51 | 11.51 | 11.39 | 5011 |
| 1731368400 | 11.52 | -0.01 | -0.09 | 11.48 | 11.58 | 11.48 | 5838 |
| 1731109200 | 11.5301 | 0.02 | 0.17 | 11.52 | 11.56 | 11.52 | 5251 |
| 1731022800 | 11.51 | 0.01 | 0.09 | 11.5 | 11.87 | 11.46 | 32924 |
| 1730936400 | 11.5 | 0.04 | 0.35 | 11.41 | 11.5 | 11.38 | 4986 |
| 1730850000 | 11.46 | 0.02 | 0.17 | 11.48 | 11.5 | 11.4 | 8064 |
| 1730763600 | 11.44 | -0.01 | -0.09 | 11.48 | 11.4999 | 11.38 | 5934 |
| 1730500800 | 11.45 | 0.05 | 0.44 | 11.52 | 11.529 | 11.4105 | 6645 |
| 1730414400 | 11.4 | -0.15 | -1.31 | 11.59 | 11.61 | 11.4 | 1842 |
| 1730328000 | 11.5511 | -0.01 | -0.08 | 11.55 | 11.64 | 11.54 | 4634 |
| 1730241600 | 11.56 | -0.04 | -0.34 | 11.6 | 11.6 | 11.51 | 4304 |
| 1730155200 | 11.6 | 0.01 | 0.09 | 11.63 | 11.66 | 11.5511 | 2979 |
| 1729896000 | 11.59 | 0.01 | 0.10 | 11.57 | 11.69 | 11.57 | 131464 |
| 1729809600 | 11.5783 | 0.01 | 0.07 | 11.59 | 11.59 | 11.56 | 4429 |
| 1729723200 | 11.57 | -0.05 | -0.43 | 11.57 | 11.615 | 11.57 | 6343 |
| 1729636800 | 11.62 | 0.03 | 0.26 | 11.63 | 11.78 | 11.59 | 11119 |
| 1729550400 | 11.59 | -0.1 | -0.86 | 11.63 | 11.67 | 11.59 | 23309 |
| 1729291200 | 11.69 | 0.03 | 0.26 | 11.63 | 11.7 | 11.63 | 33437 |
| 1729204800 | 11.66 | -0.04 | -0.36 | 11.67 | 11.68 | 11.607 | 47635 |
| 1729118400 | 11.7018 | 0.03 | 0.26 | 11.69 | 11.72 | 11.6358 | 17004 |
| 1729032000 | 11.671 | 0.1 | 0.87 | 11.6 | 11.72 | 11.6 | 2581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
