John Hancock Income Securities Trust (JHS)

Last Price11.71

Change+0.07 (0.60%)

NYSE · Last Trade: Jan 1st, 7:23 AM EST

Historical Prices For John Hancock Income Securities Trust (JHS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.68	11.75	11.67	11.71	20,926	11.71
12/30/2025	11.59	11.64	11.55	11.64	22,319	11.64
12/29/2025	11.60	11.63	11.52	11.57	17,483	11.57
12/26/2025	11.49	11.57	11.49	11.55	52,557	11.55
12/24/2025	11.52	11.59	11.45	11.52	50,242	11.52
12/23/2025	11.50	11.50	11.43	11.50	86,742	11.50
12/22/2025	11.51	11.65	11.46	11.50	81,741	11.50
12/19/2025	11.47	11.58	11.41	11.46	31,044	11.46
12/18/2025	11.40	11.54	11.40	11.44	11,977	11.44
12/17/2025	11.37	11.47	11.32	11.39	29,762	11.39
12/16/2025	11.50	11.62	11.39	11.41	23,292	11.41
12/15/2025	11.49	11.59	11.34	11.52	30,746	11.52
12/12/2025	11.48	11.48	11.44	11.46	16,553	11.46
12/11/2025	11.45	11.50	11.45	11.48	13,010	11.48
12/10/2025	11.59	11.65	11.59	11.65	15,944	11.47
12/09/2025	11.62	11.62	11.57	11.60	20,147	11.42
12/08/2025	11.60	11.63	11.59	11.62	186,816	11.44
12/05/2025	11.71	11.71	11.51	11.63	13,676	11.45
12/04/2025	11.74	11.74	11.64	11.70	7,553	11.52
12/03/2025	11.72	11.78	11.61	11.69	13,344	11.51
12/02/2025	11.74	11.74	11.59	11.68	14,735	11.50
12/01/2025	11.85	11.85	11.55	11.65	10,879	11.47
11/28/2025	11.87	11.90	11.81	11.87	2,261	11.68
11/26/2025	11.81	11.89	11.72	11.82	3,082	11.63
11/25/2025	11.79	11.81	11.75	11.81	2,205	11.62
11/24/2025	11.71	11.74	11.52	11.71	3,981	11.53
11/21/2025	11.68	11.71	11.62	11.71	1,912	11.53
11/20/2025	11.77	11.78	11.60	11.60	3,369	11.42
11/19/2025	11.67	11.70	11.64	11.66	4,381	11.48
11/18/2025	11.75	11.75	11.60	11.64	71,925	11.45
11/17/2025	11.62	11.67	11.56	11.67	11,081	11.49
11/14/2025	11.59	11.67	11.48	11.57	21,671	11.39
11/13/2025	11.61	11.62	11.48	11.56	15,788	11.38
11/12/2025	11.58	11.60	11.54	11.55	6,891	11.37
11/11/2025	11.58	11.64	11.50	11.57	11,267	11.39
11/10/2025	11.55	11.57	11.48	11.51	3,891	11.33
11/07/2025	11.49	11.57	11.45	11.51	19,885	11.33
11/06/2025	11.62	11.62	11.51	11.57	5,828	11.39
11/05/2025	11.58	11.58	11.50	11.50	16,050	11.32
11/04/2025	11.53	11.54	11.50	11.52	10,244	11.34
11/03/2025	11.58	11.58	11.49	11.50	6,082	11.32
10/31/2025	11.56	11.60	11.54	11.54	5,767	11.36
10/30/2025	11.63	11.65	11.50	11.51	11,084	11.33
10/29/2025	11.68	11.68	11.60	11.62	11,462	11.44
10/28/2025	11.70	11.70	11.59	11.62	11,998	11.43
10/27/2025	11.66	11.70	11.58	11.63	17,018	11.45
10/24/2025	11.63	11.63	11.56	11.62	6,522	11.44
10/23/2025	11.73	11.73	11.54	11.56	34,821	11.38
10/22/2025	11.84	11.93	11.62	11.70	12,719	11.52
10/21/2025	11.93	11.93	11.74	11.74	115,103	11.56
10/20/2025	11.90	11.92	11.87	11.87	29,792	11.68
10/17/2025	11.89	11.92	11.83	11.87	3,219	11.68
10/16/2025	11.90	11.93	11.82	11.83	6,646	11.64
10/15/2025	11.93	11.93	11.86	11.86	4,595	11.67
10/14/2025	11.89	11.89	11.76	11.88	4,770	11.69
10/13/2025	11.96	12.08	11.78	11.81	10,520	11.62
10/10/2025	11.98	11.98	11.77	11.84	3,898	11.65
10/09/2025	11.85	12.09	11.71	11.91	25,531	11.72
10/08/2025	11.77	11.79	11.70	11.77	18,609	11.59
10/07/2025	11.80	11.80	11.75	11.77	5,616	11.59
10/06/2025	11.80	11.80	11.70	11.80	5,867	11.61
10/03/2025	11.80	11.80	11.70	11.79	14,833	11.61
10/02/2025	11.80	11.80	11.70	11.80	12,185	11.61
10/01/2025	11.71	11.78	11.71	11.78	2,968	11.59