John Hancock Investors Trust Common Stockのデータ

John Hancock Investors Trust Common Stockの基本情報

名前 John Hancock Investors Trust Common Stock
ティッカー JHI
United States
上場年 nan
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 18.2 18.13 18.2 18.14 4600.0 18.14
2021-02-12 18.24 18.14 18.2 18.23 9300.0 18.23
2021-02-11 18.24 18.14 18.14 18.2 8700.0 18.2
2021-02-10 18.32 18.06 18.27 18.16 15100.0 18.16
2021-02-09 18.24 18.11 18.2 18.22 6200.0 18.22
2021-02-08 18.19 17.8 17.94 18.16 40900.0 18.16
2021-02-05 18.12 18.0 18.02 18.07 15700.0 18.07
2021-02-04 18.0 17.87 17.89 17.97 12400.0 17.97
2021-02-03 17.86 17.76 17.85 17.86 2600.0 17.86
2021-02-02 17.81 17.73 17.73 17.81 6700.0 17.81
2021-02-01 17.77 17.67 17.77 17.67 8100.0 17.67
2021-01-29 17.68 17.6 17.66 17.65 16700.0 17.65
2021-01-28 17.66 17.59 17.65 17.6 5800.0 17.6
2021-01-27 17.63 17.51 17.56 17.56 5500.0 17.56
2021-01-26 17.6 17.52 17.6 17.57 8800.0 17.57
2021-01-25 17.59 17.5 17.57 17.59 4900.0 17.59
2021-01-22 17.59 17.54 17.56 17.59 5400.0 17.59
2021-01-21 17.6 17.55 17.6 17.57 3700.0 17.57
2021-01-20 17.65 17.55 17.56 17.55 5100.0 17.55
2021-01-19 17.52 17.43 17.44 17.48 9400.0 17.48
2021-01-15 17.67 17.35 17.67 17.49 6700.0 17.49
2021-01-14 17.66 17.39 17.66 17.57 9000.0 17.57
2021-01-13 17.71 17.46 17.63 17.55 38200.0 17.55
2021-01-12 17.63 17.36 17.36 17.53 15700.0 17.53
2021-01-11 17.44 17.35 17.44 17.36 7800.0 17.36
2021-01-08 17.63 17.44 17.51 17.44 18100.0 17.44
2021-01-07 17.56 17.39 17.44 17.46 10000.0 17.46
2021-01-06 17.42 17.21 17.31 17.31 9400.0 17.31
2021-01-05 17.42 17.31 17.42 17.32 13600.0 17.32
2021-01-04 17.52 17.24 17.27 17.42 29400.0 17.42
2020-12-31 17.63 17.18 17.63 17.27 33800.0 17.27
2020-12-30 17.47 17.31 17.41 17.37 9200.0 17.37
2020-12-29 17.49 17.3 17.35 17.41 15500.0 17.41
2020-12-28 17.49 17.38 17.49 17.38 7200.0 17.38
2020-12-24 17.44 17.36 17.43 17.44 5800.0 17.44
2020-12-23 17.38 17.23 17.27 17.35 16600.0 17.35
2020-12-22 17.27 17.13 17.13 17.17 8400.0 17.17
2020-12-21 17.31 17.1 17.19 17.19 11800.0 17.19
2020-12-18 17.23 17.13 17.23 17.2 8700.0 17.2
2020-12-17 17.23 17.11 17.19 17.23 14900.0 17.23
2020-12-16 17.24 17.02 17.24 17.17 18100.0 17.17
2020-12-15 17.21 16.98 17.21 17.16 17200.0 17.16
2020-12-14 17.2 17.02 17.17 17.13 17600.0 17.13
2020-12-11 17.23 17.09 17.09 17.14 24600.0 17.14
2020-12-10 17.35 17.04 17.3 17.06 20700.0 17.06
2020-12-09 17.46 17.16 17.3 17.46 24100.0 17.1
2020-12-08 17.3 17.1 17.3 17.27 11000.0 16.92
2020-12-07 17.29 17.11 17.29 17.24 24600.0 16.89
2020-12-04 17.2 17.06 17.06 17.2 17000.0 16.85
2020-12-03 17.16 17.1 17.16 17.16 18200.0 16.81
2020-12-02 17.19 16.95 16.99 17.07 14900.0 16.72
2020-12-01 17.15 16.99 17.14 17.05 22000.0 16.7
2020-11-30 17.12 16.8 16.95 17.11 28700.0 16.76
2020-11-27 17.07 16.93 17.02 17.07 6000.0 16.72
2020-11-25 17.04 16.9 16.97 17.04 17100.0 16.69
2020-11-24 16.97 16.8 16.97 16.91 17800.0 16.57
2020-11-23 16.92 16.54 16.57 16.89 32200.0 16.55
2020-11-20 16.55 16.46 16.5 16.53 16200.0 16.19
2020-11-19 16.53 16.48 16.53 16.48 11800.0 16.14
2020-11-18 16.57 16.46 16.53 16.46 16200.0 16.13
2020-11-17 16.5 16.35 16.43 16.5 17800.0 16.16
2020-11-16 16.47 16.32 16.32 16.4 12400.0 16.07
2020-11-13 16.41 16.21 16.36 16.33 51800.0 16.0
2020-11-12 16.4 16.26 16.38 16.3 14300.0 15.97
2020-11-11 16.43 16.36 16.42 16.37 3300.0 16.04
2020-11-10 16.46 16.36 16.36 16.36 9700.0 16.03
2020-11-09 16.4 16.25 16.28 16.36 7600.0 16.03
2020-11-06 16.11 15.96 16.05 16.08 6600.0 15.75
2020-11-05 16.08 15.84 15.84 16.0 10400.0 15.67
2020-11-04 15.87 15.64 15.73 15.82 2000.0 15.5
2020-11-03 15.67 15.51 15.51 15.63 11900.0 15.31
2020-11-02 15.7 15.5 15.55 15.51 7400.0 15.19
2020-10-30 15.65 15.46 15.64 15.47 13600.0 15.16
2020-10-29 15.61 15.51 15.58 15.56 6400.0 15.24
2020-10-28 15.76 15.56 15.76 15.57 13300.0 15.25
2020-10-27 15.91 15.76 15.88 15.76 13100.0 15.44
2020-10-26 16.05 15.75 16.0 15.8 9700.0 15.48
2020-10-23 16.09 15.91 16.06 15.98 4600.0 15.66
2020-10-22 16.1 15.94 16.04 16.01 9300.0 15.68
2020-10-21 16.15 16.0 16.15 16.0 8600.0 15.67
2020-10-20 16.21 16.08 16.08 16.14 6000.0 15.81
2020-10-19 16.23 16.0 16.23 16.0 15800.0 15.67
2020-10-16 16.21 16.17 16.21 16.17 2500.0 15.84
2020-10-15 16.25 16.16 16.16 16.2 6300.0 15.87
2020-10-14 16.48 16.29 16.46 16.36 5000.0 16.03
2020-10-13 16.5 16.34 16.5 16.38 5400.0 16.05
2020-10-12 16.5 16.33 16.5 16.49 12000.0 16.15
2020-10-09 16.48 16.1 16.1 16.38 21500.0 16.05
2020-10-08 16.32 16.13 16.21 16.13 11300.0 15.8
2020-10-07 16.21 16.03 16.15 16.16 8700.0 15.83
2020-10-06 16.12 15.93 15.99 16.03 12700.0 15.7
2020-10-05 15.94 15.81 15.87 15.94 24400.0 15.62
2020-10-02 16.1 15.85 16.07 15.86 12100.0 15.54
2020-10-01 16.26 15.83 15.85 16.19 30900.0 15.86
2020-09-30 16.09 15.81 16.0 15.83 28800.0 15.51
2020-09-29 15.88 15.62 15.82 15.83 13100.0 15.51
2020-09-28 15.88 15.73 15.82 15.87 13500.0 15.55
2020-09-25 15.73 15.54 15.73 15.69 41600.0 15.37
2020-09-24 15.8 15.67 15.79 15.72 23200.0 15.4
2020-09-23 16.15 15.74 16.15 15.77 22400.0 15.45
2020-09-22 16.2 15.99 16.11 16.07 11900.0 15.74
2020-09-21 16.53 15.96 16.49 16.18 31500.0 15.85
2020-09-18 16.72 16.42 16.72 16.45 18600.0 16.12
2020-09-17 16.68 16.56 16.56 16.58 18500.0 16.24
2020-09-16 16.68 16.42 16.54 16.68 12300.0 16.34
2020-09-15 16.5 16.42 16.42 16.5 8500.0 16.16
2020-09-14 16.52 16.26 16.26 16.32 10900.0 15.99
2020-09-11 16.39 16.22 16.39 16.26 25800.0 15.93
2020-09-10 16.5 16.15 16.3 16.24 25200.0 15.91
2020-09-09 16.64 16.5 16.61 16.6 14100.0 15.92
2020-09-08 16.49 16.34 16.48 16.49 15300.0 15.82
2020-09-04 16.73 16.4 16.6 16.47 20600.0 15.8
2020-09-03 16.94 16.6 16.94 16.72 30200.0 16.04
2020-09-02 17.0 16.8 16.92 16.94 24100.0 16.25
2020-09-01 16.94 16.58 16.58 16.91 34900.0 16.22
2020-08-31 16.61 16.52 16.58 16.59 22800.0 15.91
2020-08-28 16.56 16.44 16.52 16.55 9200.0 15.88
2020-08-27 16.53 16.42 16.49 16.46 13600.0 15.79
2020-08-26 16.54 16.42 16.45 16.44 11600.0 15.77
2020-08-25 16.6 16.39 16.4 16.43 18000.0 15.76
2020-08-24 16.48 16.4 16.44 16.42 31800.0 15.75
2020-08-21 16.41 16.35 16.38 16.38 7100.0 15.71
2020-08-20 16.44 16.3 16.32 16.42 9500.0 15.75
2020-08-19 16.33 16.23 16.32 16.32 10000.0 15.65
2020-08-18 16.29 16.25 16.25 16.26 10700.0 15.6
2020-08-17 16.37 16.27 16.31 16.27 20800.0 15.61
2020-08-14 16.32 16.26 16.32 16.26 6800.0 15.6
2020-08-13 16.34 16.22 16.22 16.31 19800.0 15.65
2020-08-12 16.38 16.25 16.25 16.35 9600.0 15.68
2020-08-11 16.34 16.15 16.31 16.2 17800.0 15.54
2020-08-10 16.26 16.18 16.25 16.22 12200.0 15.56
2020-08-07 16.21 16.14 16.2 16.2 13400.0 15.54
2020-08-06 16.24 16.12 16.12 16.14 14100.0 15.48
2020-08-05 16.14 16.0 16.0 16.07 30500.0 15.42
2020-08-04 16.0 15.85 15.89 16.0 12300.0 15.35
2020-08-03 15.95 15.39 15.85 15.79 38300.0 15.15
2020-07-31 15.91 15.78 15.91 15.82 18300.0 15.18
2020-07-30 15.92 15.79 15.79 15.86 8900.0 15.21
2020-07-29 15.9 15.69 15.84 15.89 14600.0 15.24
2020-07-28 15.78 15.49 15.64 15.77 23400.0 15.13
2020-07-27 15.77 15.51 15.52 15.75 16600.0 15.11
2020-07-24 15.57 15.4 15.4 15.49 16900.0 14.86
2020-07-23 15.55 15.39 15.52 15.48 22200.0 14.85
2020-07-22 15.52 15.03 15.5 15.51 93700.0 14.88
2020-07-21 15.62 15.51 15.55 15.51 8400.0 14.88
2020-07-20 15.54 15.47 15.47 15.5 11900.0 14.87
2020-07-17 15.57 15.34 15.48 15.46 18700.0 14.83
2020-07-16 15.53 15.46 15.46 15.5 12200.0 14.87
2020-07-15 15.59 15.35 15.35 15.51 14500.0 14.88
2020-07-14 15.35 15.26 15.32 15.35 16400.0 14.72
2020-07-13 15.49 15.21 15.45 15.22 22900.0 14.6
2020-07-10 15.4 15.35 15.4 15.35 11800.0 14.72
2020-07-09 15.88 14.92 15.88 15.04 20300.0 14.43
2020-07-08 15.98 15.63 15.76 15.87 21600.0 15.22
2020-07-07 15.7 15.28 15.66 15.7 11000.0 15.06
2020-07-06 15.81 15.19 15.71 15.6 48600.0 14.96
2020-07-02 16.0 15.6 16.0 15.66 28400.0 15.02
2020-07-01 15.8 15.48 15.57 15.76 35900.0 15.12
2020-06-30 15.51 15.23 15.38 15.51 28900.0 14.88
2020-06-29 15.15 14.89 14.89 15.15 19000.0 14.53
2020-06-26 15.51 14.7 15.4 14.86 79200.0 14.25
2020-06-25 15.64 15.45 15.6 15.5 30200.0 14.87
2020-06-24 15.67 15.5 15.57 15.63 9800.0 14.99
2020-06-23 15.69 15.55 15.59 15.69 13600.0 15.05
2020-06-22 15.67 15.5 15.63 15.52 27600.0 14.89
2020-06-19 15.75 15.54 15.69 15.55 17000.0 14.92
2020-06-18 15.76 15.54 15.76 15.54 20700.0 14.91
2020-06-17 15.71 15.46 15.51 15.68 33100.0 15.04
2020-06-16 15.45 15.27 15.38 15.44 25100.0 14.81
2020-06-15 15.16 14.5 14.9 15.16 42300.0 14.54
2020-06-12 15.54 15.06 15.52 15.15 17000.0 14.53
2020-06-11 15.63 15.03 15.37 15.16 47600.0 14.54
2020-06-10 16.1 15.93 15.94 16.02 27000.0 15.37
2020-06-09 16.35 16.25 16.35 16.31 38700.0 15.28
2020-06-08 16.3 16.09 16.28 16.25 44500.0 15.23
2020-06-05 16.33 16.1 16.18 16.2 28700.0 15.18
2020-06-04 16.17 15.72 15.72 15.86 24800.0 14.86
2020-06-03 16.15 15.7 15.71 15.8 33700.0 14.8
2020-06-02 16.1 15.21 15.21 15.63 125800.0 14.65
2020-06-01 15.1 14.91 14.91 15.09 15500.0 14.14
2020-05-29 15.05 14.93 14.93 15.02 12000.0 14.07
2020-05-28 15.02 14.77 14.9 14.95 12500.0 14.01
2020-05-27 14.84 14.66 14.79 14.8 16900.0 13.87
2020-05-26 14.72 14.52 14.52 14.7 21600.0 13.77
2020-05-22 14.38 14.3 14.38 14.35 27200.0 13.45
2020-05-21 14.41 14.26 14.41 14.26 14100.0 13.36
2020-05-20 14.33 14.12 14.12 14.33 22700.0 13.43
2020-05-19 14.03 13.91 13.91 14.0 23100.0 13.12
2020-05-18 13.99 13.77 13.78 13.99 20000.0 13.11
2020-05-15 13.6 13.47 13.5 13.58 14000.0 12.72
2020-05-14 13.55 13.36 13.39 13.5 13800.0 12.65
2020-05-13 13.97 13.66 13.94 13.66 7500.0 12.8
2020-05-12 13.97 13.82 13.82 13.88 13700.0 13.01
2020-05-11 13.89 13.8 13.83 13.87 15400.0 13.0
2020-05-08 13.99 13.7 13.99 13.85 30200.0 12.98
2020-05-07 14.1 13.85 13.86 13.89 26600.0 13.02
2020-05-06 13.86 13.68 13.75 13.81 19700.0 12.94
2020-05-05 13.7 13.64 13.65 13.65 11100.0 12.79
2020-05-04 13.96 13.51 13.96 13.57 11800.0 12.72
2020-05-01 13.87 13.67 13.87 13.71 9300.0 12.85
2020-04-30 14.13 13.71 14.0 13.9 26000.0 13.02
2020-04-29 13.89 13.62 13.65 13.82 24600.0 12.95
2020-04-28 13.65 13.46 13.65 13.55 7600.0 12.7
2020-04-27 13.6 13.36 13.6 13.57 31800.0 12.72
2020-04-24 13.67 13.34 13.62 13.4 13600.0 12.56
2020-04-23 13.68 13.4 13.68 13.41 10200.0 12.57
2020-04-22 13.55 13.26 13.55 13.5 20100.0 12.65
2020-04-21 13.44 13.0 13.44 13.24 20800.0 12.41
2020-04-20 13.78 13.27 13.78 13.32 25700.0 12.48
2020-04-17 13.88 13.55 13.57 13.68 31400.0 12.82
2020-04-16 13.94 13.43 13.83 13.55 16500.0 12.7
2020-04-15 13.69 13.13 13.13 13.67 98600.0 12.81
2020-04-14 14.1 13.77 13.77 14.07 12700.0 13.18
2020-04-13 14.25 13.44 14.25 13.64 40700.0 12.78
2020-04-09 14.34 13.4 13.4 13.78 74700.0 12.91
2020-04-08 13.05 12.7 12.75 12.9 26900.0 12.09
2020-04-07 12.8 12.09 12.5 12.5 28000.0 11.71
2020-04-06 12.38 11.83 11.83 12.38 17000.0 11.6
2020-04-03 12.08 11.64 12.05 11.72 43400.0 10.98
2020-04-02 12.18 11.78 11.96 12.01 19300.0 11.25
2020-04-01 12.48 11.92 12.13 12.14 46800.0 11.38
2020-03-31 12.94 12.17 12.7 12.58 35800.0 11.79
2020-03-30 12.31 12.0 12.1 12.28 17100.0 11.51
2020-03-27 12.39 11.84 12.09 12.07 57800.0 11.31
2020-03-26 12.44 11.28 11.28 11.92 24700.0 11.17
2020-03-25 11.47 10.61 10.61 11.17 73000.0 10.47
2020-03-24 11.17 10.39 10.65 10.39 34200.0 9.74
2020-03-23 10.52 10.0 10.52 10.39 70900.0 9.74
2020-03-20 11.01 10.13 10.43 10.57 123800.0 9.9
2020-03-19 10.71 8.94 10.33 10.69 56100.0 10.02
2020-03-18 11.92 10.33 11.9 10.33 68900.0 9.68
2020-03-17 12.7 12.09 12.61 12.26 31400.0 11.49
2020-03-16 13.4 12.42 13.4 12.67 37100.0 11.87
2020-03-13 13.92 13.26 13.67 13.87 15600.0 13.0
2020-03-12 14.34 13.13 14.34 13.17 69100.0 12.34
2020-03-11 15.44 14.61 15.44 14.66 61500.0 13.74
2020-03-10 16.16 15.65 15.86 15.86 46300.0 14.58
2020-03-09 16.4 15.51 16.4 15.68 48300.0 14.42
2020-03-06 16.89 16.62 16.89 16.73 27400.0 15.38
2020-03-05 17.12 16.88 17.05 16.99 22000.0 15.62
2020-03-04 17.28 17.0 17.02 17.18 30200.0 15.8
2020-03-03 17.24 16.9 17.07 16.9 18500.0 15.54
2020-03-02 17.01 16.45 16.55 16.97 39900.0 15.6
2020-02-28 17.34 16.67 17.3 16.67 47400.0 15.33
2020-02-27 17.82 17.37 17.6 17.6 33500.0 16.18
2020-02-26 18.14 17.69 17.89 17.69 32900.0 16.27
2020-02-25 18.26 17.79 18.11 17.79 31100.0 16.36
2020-02-24 18.36 18.1 18.28 18.14 21300.0 16.68
2020-02-21 18.47 18.3 18.47 18.3 7400.0 16.83
2020-02-20 18.48 18.41 18.44 18.47 15600.0 16.98
2020-02-19 18.42 18.3 18.32 18.37 12900.0 16.89
2020-02-18 18.44 18.26 18.37 18.27 16000.0 16.8