John Hancock Income Securities Trust Common Stockのデータ

John Hancock Income Securities Trust Common Stockの基本情報

名前 John Hancock Income Securities Trust Common Stock
ティッカー JHS
国 United States
上場年 nan
セクター nan

John Hancock Income Securities Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.05 16.0 16.05 16.04 14100.0 16.04
2021-02-12 16.16 16.05 16.16 16.06 10600.0 16.06
2021-02-11 16.05 15.95 16.02 15.97 5500.0 15.97
2021-02-10 16.0 15.95 15.96 15.96 9900.0 15.96
2021-02-09 16.16 15.81 15.85 15.96 12200.0 15.96
2021-02-08 15.85 15.72 15.75 15.72 10200.0 15.72
2021-02-05 15.73 15.66 15.7 15.71 6900.0 15.71
2021-02-04 15.7 15.6 15.7 15.7 11800.0 15.7
2021-02-03 15.7 15.53 15.53 15.68 14500.0 15.68
2021-02-02 15.64 15.56 15.63 15.56 7200.0 15.56
2021-02-01 15.59 15.5 15.54 15.57 8200.0 15.57
2021-01-29 15.81 15.51 15.81 15.53 17500.0 15.53
2021-01-28 15.54 15.43 15.5 15.54 29400.0 15.54
2021-01-27 15.5 15.41 15.48 15.46 25200.0 15.46
2021-01-26 15.49 15.4 15.44 15.45 13500.0 15.45
2021-01-25 15.46 15.37 15.4 15.46 34200.0 15.46
2021-01-22 15.44 15.32 15.44 15.33 17200.0 15.33
2021-01-21 15.48 15.3 15.39 15.4 21500.0 15.4
2021-01-20 15.48 15.33 15.48 15.33 20500.0 15.33
2021-01-19 15.52 15.35 15.44 15.41 23600.0 15.41
2021-01-15 15.58 15.39 15.58 15.39 15800.0 15.39
2021-01-14 15.55 15.41 15.52 15.44 9600.0 15.44
2021-01-13 15.57 15.42 15.57 15.44 13600.0 15.44
2021-01-12 15.57 15.36 15.42 15.37 15100.0 15.37
2021-01-11 15.53 15.36 15.44 15.36 15700.0 15.36
2021-01-08 15.71 15.42 15.71 15.46 12700.0 15.46
2021-01-07 15.83 15.2 15.83 15.65 36300.0 15.65
2021-01-06 15.9 15.74 15.9 15.83 5400.0 15.83
2021-01-05 15.87 15.8 15.87 15.8 8500.0 15.8
2021-01-04 15.84 15.51 15.74 15.82 23500.0 15.82
2020-12-31 16.96 15.7 16.96 15.73 19500.0 15.73
2020-12-30 15.76 15.67 15.67 15.69 7700.0 15.69
2020-12-29 15.7 15.59 15.69 15.67 11600.0 15.67
2020-12-28 15.59 15.55 15.55 15.57 7800.0 15.57
2020-12-24 15.56 15.52 15.52 15.55 7100.0 15.55
2020-12-23 15.72 15.42 15.56 15.43 21800.0 15.43
2020-12-22 15.77 15.56 15.65 15.56 30500.0 15.56
2020-12-21 15.67 15.6 15.67 15.64 8200.0 15.64
2020-12-18 15.68 15.58 15.58 15.66 6400.0 15.66
2020-12-17 15.62 15.55 15.55 15.58 9300.0 15.58
2020-12-16 15.69 15.48 15.69 15.49 14100.0 15.49
2020-12-15 15.95 15.54 15.95 15.59 19700.0 15.59
2020-12-14 15.75 15.57 15.68 15.57 17100.0 15.57
2020-12-11 15.78 15.55 15.56 15.63 30900.0 15.63
2020-12-10 15.82 15.47 15.79 15.56 19100.0 15.56
2020-12-09 16.03 15.82 16.03 15.98 12800.0 15.68
2020-12-08 16.02 15.8 15.95 15.91 14400.0 15.61
2020-12-07 16.0 15.79 15.83 15.88 16300.0 15.58
2020-12-04 16.07 15.93 16.07 15.93 17000.0 15.63
2020-12-03 16.35 16.06 16.35 16.07 11500.0 15.77
2020-12-02 16.2 15.89 16.2 16.2 23500.0 15.9
2020-12-01 16.15 15.94 16.09 16.15 19500.0 15.85
2020-11-30 16.66 15.6 15.9 16.07 29100.0 15.77
2020-11-27 15.9 15.83 15.86 15.86 5000.0 15.56
2020-11-25 15.97 15.83 15.92 15.84 11300.0 15.54
2020-11-24 16.02 15.84 15.91 15.86 12800.0 15.56
2020-11-23 16.06 15.85 15.85 15.95 17700.0 15.65
2020-11-20 15.84 15.67 15.75 15.78 23500.0 15.48
2020-11-19 15.8 15.69 15.7 15.71 15300.0 15.42
2020-11-18 15.78 15.67 15.71 15.67 8000.0 15.38
2020-11-17 15.8 15.63 15.75 15.72 11900.0 15.42
2020-11-16 15.82 15.65 15.75 15.65 12500.0 15.36
2020-11-13 15.79 15.64 15.7 15.72 5900.0 15.42
2020-11-12 15.83 15.46 15.46 15.75 17100.0 15.45
2020-11-11 15.61 15.4 15.44 15.4 14300.0 15.11
2020-11-10 15.73 15.52 15.69 15.53 15700.0 15.24
2020-11-09 15.82 15.53 15.75 15.53 5400.0 15.24
2020-11-06 15.83 15.55 15.63 15.73 13800.0 15.43
2020-11-05 15.72 15.6 15.6 15.6 15700.0 15.31
2020-11-04 15.69 15.39 15.4 15.59 18700.0 15.3
2020-11-03 15.75 15.36 15.42 15.37 31900.0 15.08
2020-11-02 15.48 15.38 15.38 15.42 13800.0 15.13
2020-10-30 15.55 15.38 15.55 15.44 8000.0 15.15
2020-10-29 15.55 15.47 15.55 15.51 9300.0 15.22
2020-10-28 15.85 15.14 15.69 15.46 32800.0 15.17
2020-10-27 15.95 15.45 15.46 15.71 9800.0 15.42
2020-10-26 15.58 15.22 15.26 15.4 24200.0 15.11
2020-10-23 15.27 15.2 15.26 15.26 9700.0 14.97
2020-10-22 15.31 15.17 15.27 15.19 14300.0 14.9
2020-10-21 15.51 15.17 15.3 15.27 31100.0 14.98
2020-10-20 15.23 15.11 15.11 15.23 19300.0 14.94
2020-10-19 15.39 15.0 15.32 15.06 47900.0 14.78
2020-10-16 15.3 15.26 15.3 15.28 10500.0 14.99
2020-10-15 15.45 15.3 15.45 15.36 9100.0 15.07
2020-10-14 15.68 15.42 15.65 15.42 20500.0 15.13
2020-10-13 15.68 15.22 15.22 15.53 13800.0 15.24
2020-10-12 15.7 15.08 15.12 15.25 18400.0 14.96
2020-10-09 15.3 15.11 15.22 15.2 7400.0 14.91
2020-10-08 15.31 15.13 15.23 15.17 11300.0 14.89
2020-10-07 15.41 15.13 15.26 15.16 15000.0 14.88
2020-10-06 15.38 15.16 15.38 15.16 18300.0 14.88
2020-10-05 15.38 15.08 15.38 15.1 9600.0 14.82
2020-10-02 15.76 14.81 15.25 15.4 30400.0 15.11
2020-10-01 15.2 15.15 15.2 15.15 22800.0 14.87
2020-09-30 15.62 15.0 15.62 15.15 18300.0 14.87
2020-09-29 15.35 14.81 15.35 15.08 17000.0 14.8
2020-09-28 15.45 15.05 15.45 15.34 27600.0 15.05
2020-09-25 15.57 15.39 15.57 15.46 14100.0 15.17
2020-09-24 15.71 15.13 15.14 15.59 47600.0 15.3
2020-09-23 15.36 15.08 15.32 15.12 9000.0 14.84
2020-09-22 15.28 15.0 15.28 15.26 14500.0 14.97
2020-09-21 15.4 15.24 15.34 15.24 15000.0 14.95
2020-09-18 15.45 15.12 15.12 15.45 37400.0 15.16
2020-09-17 15.21 15.04 15.17 15.15 12400.0 14.87
2020-09-16 15.19 15.1 15.19 15.16 20200.0 14.88
2020-09-15 15.15 15.06 15.06 15.15 5400.0 14.87
2020-09-14 15.22 14.98 15.11 14.98 10900.0 14.7
2020-09-11 15.09 15.02 15.04 15.08 18700.0 14.8
2020-09-10 15.09 14.93 15.08 15.0 14600.0 14.72
2020-09-09 15.24 15.14 15.2 15.19 12300.0 14.72
2020-09-08 15.26 15.06 15.22 15.26 16500.0 14.79
2020-09-04 15.33 15.08 15.33 15.14 12600.0 14.67
2020-09-03 15.4 15.24 15.4 15.31 14300.0 14.84
2020-09-02 15.61 15.28 15.61 15.4 13300.0 14.93
2020-09-01 15.5 15.24 15.29 15.45 14100.0 14.97
2020-08-31 15.3 15.21 15.24 15.3 14100.0 14.83
2020-08-28 15.3 15.13 15.3 15.19 12900.0 14.72
2020-08-27 15.29 15.22 15.29 15.24 19400.0 14.77
2020-08-26 15.35 15.15 15.32 15.23 7400.0 14.76
2020-08-25 15.4 15.24 15.4 15.25 19900.0 14.78
2020-08-24 15.4 15.31 15.34 15.4 20400.0 14.93
2020-08-21 15.58 15.29 15.45 15.34 15400.0 14.87
2020-08-20 15.43 15.23 15.27 15.29 7800.0 14.82
2020-08-19 15.33 15.2 15.27 15.2 8400.0 14.73
2020-08-18 15.34 15.29 15.32 15.29 10300.0 14.82
2020-08-17 15.38 15.25 15.38 15.3 15700.0 14.83
2020-08-14 15.42 15.31 15.42 15.36 12000.0 14.89
2020-08-13 15.33 15.22 15.22 15.33 8000.0 14.86
2020-08-12 15.36 15.25 15.36 15.3 9200.0 14.83
2020-08-11 15.6 15.15 15.6 15.24 23500.0 14.77
2020-08-10 15.68 15.5 15.68 15.53 8000.0 15.05
2020-08-07 15.7 15.54 15.67 15.58 22900.0 15.1
2020-08-06 15.6 15.54 15.6 15.58 4500.0 15.1
2020-08-05 15.6 15.46 15.6 15.56 13100.0 15.08
2020-08-04 15.63 15.54 15.58 15.58 7200.0 15.1
2020-08-03 15.71 15.36 15.5 15.5 28900.0 15.02
2020-07-31 15.55 15.42 15.55 15.42 5600.0 14.95
2020-07-30 15.53 15.4 15.53 15.44 14200.0 14.96
2020-07-29 15.45 15.34 15.4 15.4 13200.0 14.93
2020-07-28 15.34 15.26 15.28 15.33 13100.0 14.86
2020-07-27 15.25 15.14 15.2 15.23 7000.0 14.76
2020-07-24 15.18 15.11 15.12 15.18 16100.0 14.71
2020-07-23 15.12 15.0 15.1 15.07 8600.0 14.61
2020-07-22 15.06 14.94 14.99 15.06 16900.0 14.6
2020-07-21 14.95 14.91 14.91 14.95 19200.0 14.49
2020-07-20 14.91 14.78 14.83 14.91 12000.0 14.45
2020-07-17 14.92 14.8 14.92 14.86 7500.0 14.4
2020-07-16 14.92 14.77 14.79 14.81 15500.0 14.35
2020-07-15 14.84 14.44 14.76 14.82 25500.0 14.36
2020-07-14 14.9 14.81 14.88 14.82 20500.0 14.36
2020-07-13 14.91 14.81 14.84 14.91 20100.0 14.45
2020-07-10 14.87 14.79 14.87 14.79 11700.0 14.33
2020-07-09 14.82 14.75 14.82 14.75 25700.0 14.3
2020-07-08 14.81 14.68 14.74 14.81 13800.0 14.35
2020-07-07 14.75 14.63 14.68 14.68 18900.0 14.23
2020-07-06 14.67 14.63 14.64 14.63 9000.0 14.18
2020-07-02 14.62 14.58 14.59 14.6 17100.0 14.15
2020-07-01 14.59 14.45 14.45 14.54 18000.0 14.09
2020-06-30 14.55 14.36 14.55 14.44 20800.0 14.0
2020-06-29 14.5 14.32 14.5 14.48 15100.0 14.03
2020-06-26 14.44 14.3 14.33 14.41 44900.0 13.97
2020-06-25 14.49 14.31 14.49 14.35 20500.0 13.91
2020-06-24 14.54 14.43 14.54 14.45 8600.0 14.01
2020-06-23 14.56 14.41 14.46 14.56 9400.0 14.11
2020-06-22 14.48 14.38 14.41 14.47 131000.0 14.02
2020-06-19 14.4 14.37 14.37 14.39 15500.0 13.95
2020-06-18 14.42 14.37 14.42 14.39 28300.0 13.95
2020-06-17 14.45 14.36 14.45 14.38 9700.0 13.94
2020-06-16 14.38 14.3 14.31 14.36 19700.0 13.92
2020-06-15 14.34 14.09 14.15 14.24 35000.0 13.8
2020-06-12 14.39 14.18 14.39 14.2 28400.0 13.76
2020-06-11 14.31 14.19 14.31 14.25 31500.0 13.81
2020-06-10 14.53 14.33 14.53 14.44 21300.0 14.0
2020-06-09 14.61 14.46 14.6 14.54 15500.0 13.89
2020-06-08 14.7 14.43 14.47 14.64 35100.0 13.99
2020-06-05 14.5 14.37 14.38 14.47 14800.0 13.83
2020-06-04 14.4 14.31 14.33 14.33 32700.0 13.69
2020-06-03 14.55 14.33 14.47 14.35 17300.0 13.71
2020-06-02 14.64 14.4 14.4 14.45 20400.0 13.81
2020-06-01 14.46 14.32 14.33 14.39 16200.0 13.75
2020-05-29 14.43 14.24 14.25 14.43 12100.0 13.79
2020-05-28 14.39 14.22 14.22 14.37 11700.0 13.73
2020-05-27 14.29 14.15 14.17 14.28 26000.0 13.65
2020-05-26 14.22 14.12 14.12 14.13 32300.0 13.5
2020-05-22 14.16 14.08 14.11 14.1 4500.0 13.47
2020-05-21 14.13 14.0 14.0 14.07 6200.0 13.44
2020-05-20 14.21 13.94 13.97 14.11 14400.0 13.48
2020-05-19 13.98 13.89 13.95 13.92 16600.0 13.3
2020-05-18 13.97 13.76 13.76 13.96 23900.0 13.34
2020-05-15 13.75 13.65 13.65 13.7 11100.0 13.09
2020-05-14 13.83 13.71 13.83 13.74 11900.0 13.13
2020-05-13 13.89 13.85 13.85 13.85 26000.0 13.23
2020-05-12 13.87 13.84 13.87 13.85 9500.0 13.23
2020-05-11 13.87 13.82 13.82 13.83 10900.0 13.22
2020-05-08 13.9 13.82 13.82 13.84 55800.0 13.22
2020-05-07 13.92 13.81 13.92 13.85 19400.0 13.23
2020-05-06 13.99 13.8 13.96 13.89 32600.0 13.27
2020-05-05 13.99 13.85 13.89 13.9 38200.0 13.28
2020-05-04 14.06 13.82 14.06 13.89 15400.0 13.27
2020-05-01 14.03 13.95 13.95 13.98 28000.0 13.36
2020-04-30 14.0 13.96 14.0 13.96 19500.0 13.34
2020-04-29 14.16 13.93 13.93 13.97 16900.0 13.35
2020-04-28 13.95 13.81 13.81 13.87 34900.0 13.25
2020-04-27 14.16 13.77 13.9 13.86 16600.0 13.24
2020-04-24 14.06 13.96 14.02 13.96 10500.0 13.34
2020-04-23 14.25 13.88 14.14 14.13 9200.0 13.5
2020-04-22 14.13 14.04 14.07 14.04 9000.0 13.42
2020-04-21 14.3 13.95 14.25 14.13 16700.0 13.5
2020-04-20 14.35 14.11 14.11 14.25 11000.0 13.62
2020-04-17 14.56 14.37 14.55 14.37 7200.0 13.73
2020-04-16 15.07 14.35 14.7 14.35 23400.0 13.71
2020-04-15 14.8 14.22 14.22 14.56 11800.0 13.91
2020-04-14 15.0 14.45 14.48 14.76 12600.0 14.1
2020-04-13 14.41 14.27 14.41 14.3 7100.0 13.66
2020-04-09 14.69 13.81 14.08 14.19 103200.0 13.56
2020-04-08 14.31 13.63 13.63 13.82 42900.0 13.21
2020-04-07 14.06 13.63 14.06 13.76 25900.0 13.15
2020-04-06 14.33 13.69 13.7 13.88 30700.0 13.26
2020-04-03 14.0 13.63 13.63 13.7 8900.0 13.09
2020-04-02 13.89 13.63 13.89 13.7 7700.0 13.09
2020-04-01 14.01 13.78 14.0 13.78 14500.0 13.17
2020-03-31 14.34 13.71 14.34 13.94 16800.0 13.32
2020-03-30 14.0 13.6 13.81 13.68 12800.0 13.07
2020-03-27 13.87 12.83 13.38 13.61 25600.0 13.01
2020-03-26 13.63 12.82 13.63 13.04 24200.0 12.46
2020-03-25 13.59 11.9 11.9 13.49 40600.0 12.89
2020-03-24 12.2 11.74 12.1 11.78 36600.0 11.26
2020-03-23 11.98 11.7 11.88 11.75 28600.0 11.23
2020-03-20 12.4 11.65 11.65 11.84 19200.0 11.31
2020-03-19 11.79 10.37 10.37 11.78 50300.0 11.26
2020-03-18 13.55 10.3 13.0 10.87 39400.0 10.39
2020-03-17 13.28 12.8 12.9 13.15 32900.0 12.57
2020-03-16 13.67 12.0 13.67 13.11 17500.0 12.53
2020-03-13 14.5 14.07 14.5 14.17 19200.0 13.54
2020-03-12 14.67 13.25 14.67 14.45 82600.0 13.81
2020-03-11 15.02 14.4 14.8 14.69 53900.0 14.04
2020-03-10 14.75 14.46 14.48 14.75 28500.0 13.96
2020-03-09 14.74 13.95 14.7 14.41 41500.0 13.64
2020-03-06 15.13 14.92 15.13 15.01 29900.0 14.21
2020-03-05 15.04 14.9 15.04 14.98 9800.0 14.18
2020-03-04 15.16 14.84 15.07 14.98 19900.0 14.18
2020-03-03 15.11 14.98 15.11 14.99 9800.0 14.19
2020-03-02 15.07 14.61 14.61 15.07 25300.0 14.26
2020-02-28 14.88 14.64 14.86 14.71 121500.0 13.92
2020-02-27 14.95 14.81 14.95 14.86 51000.0 14.06
2020-02-26 15.0 14.9 14.99 14.9 21400.0 14.1
2020-02-25 15.03 14.91 14.97 14.93 15600.0 14.13
2020-02-24 15.33 14.9 15.26 15.0 87500.0 14.2
2020-02-21 15.28 15.17 15.18 15.28 9800.0 14.46
2020-02-20 15.13 15.12 15.13 15.13 13700.0 14.32
2020-02-19 15.15 15.05 15.1 15.09 13200.0 14.28
2020-02-18 15.17 15.03 15.03 15.15 14000.0 14.34