Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.595	6.679	6.595	6.650	14,328	+0.05(+0.83%)
May 29, 2003	6.578	6.612	6.578	6.595	20,776	+0.04(+0.64%)
May 28, 2003	6.603	6.650	6.553	6.553	24,597	-0.13(-1.88%)
May 27, 2003	6.712	6.712	6.620	6.679	35,105	-0.03(-0.50%)
May 23, 2003	6.658	6.712	6.637	6.712	31,523	+0.05(+0.75%)
May 22, 2003	6.700	6.700	6.658	6.662	34,627	-0.02(-0.31%)
May 21, 2003	6.620	6.687	6.620	6.683	18,388	+0.06(+0.88%)
May 20, 2003	6.578	6.637	6.574	6.624	32,478	+0.03(+0.44%)
May 19, 2003	6.574	6.616	6.562	6.595	28,179	-0.01(-0.19%)
May 16, 2003	6.616	6.637	6.566	6.608	30,090	-0.01(-0.13%)
May 15, 2003	6.574	6.620	6.574	6.616	18,149	-0.03(-0.50%)
May 14, 2003	6.562	6.650	6.553	6.650	23,403	+0.08(+1.28%)
May 13, 2003	6.541	6.566	6.541	6.566	15,045	+0.01(+0.13%)
May 12, 2003	6.557	6.574	6.553	6.557	14,806	+0.00(+0.00%)
May 09, 2003	6.541	6.570	6.532	6.557	11,224	-0.01(-0.19%)
May 08, 2003	6.511	6.570	6.499	6.570	14,089	+0.00(+0.06%)
May 07, 2003	6.566	6.566	6.507	6.566	12,179	+0.03(+0.51%)
May 06, 2003	6.490	6.566	6.469	6.532	39,881	-0.06(-0.95%)
May 05, 2003	6.490	6.595	6.490	6.595	34,389	+0.08(+1.29%)
May 02, 2003	6.457	6.511	6.457	6.511	20,776	+0.04(+0.65%)
May 01, 2003	6.440	6.511	6.440	6.469	28,896	+0.03(+0.46%)
Apr 30, 2003	6.453	6.457	6.432	6.440	10,030	+0.00(+0.06%)
Apr 29, 2003	6.482	6.482	6.436	6.436	19,105	+0.01(+0.13%)
Apr 28, 2003	6.428	6.465	6.428	6.428	7,880	-0.01(-0.20%)
Apr 25, 2003	6.386	6.440	6.386	6.440	10,507	+0.03(+0.52%)
Apr 24, 2003	6.390	6.440	6.390	6.407	22,209	+0.02(+0.33%)
Apr 23, 2003	6.453	6.465	6.377	6.386	52,061	-0.08(-1.17%)
Apr 22, 2003	6.486	6.490	6.453	6.461	19,582	+0.01(+0.13%)
Apr 21, 2003	6.465	6.465	6.449	6.453	13,134	+0.00(+0.06%)
Apr 17, 2003	6.449	6.486	6.449	6.449	18,627	-0.03(-0.39%)
Apr 16, 2003	6.486	6.490	6.449	6.474	13,851	+0.05(+0.85%)
Apr 15, 2003	6.482	6.486	6.419	6.419	21,970	-0.03(-0.39%)
Apr 14, 2003	6.386	6.449	6.369	6.444	27,463	+0.04(+0.65%)
Apr 11, 2003	6.428	6.465	6.377	6.402	27,463	+0.01(+0.20%)
Apr 10, 2003	6.386	6.390	6.377	6.390	3,582	-0.02(-0.26%)
Apr 09, 2003	6.382	6.407	6.382	6.407	7,642	+0.00(+0.00%)
Apr 08, 2003	6.407	6.411	6.386	6.407	12,179	-0.03(-0.52%)
Apr 07, 2003	6.440	6.440	6.386	6.440	9,313	+0.00(+0.00%)
Apr 04, 2003	6.407	6.444	6.407	6.440	12,895	+0.01(+0.13%)
Apr 03, 2003	6.436	6.469	6.432	6.432	20,537	+0.02(+0.33%)
Apr 02, 2003	6.398	6.457	6.398	6.411	21,970	+0.02(+0.26%)
Apr 01, 2003	6.407	6.461	6.394	6.394	26,030	+0.05(+0.73%)
Mar 31, 2003	6.377	6.394	6.348	6.348	8,358	-0.01(-0.13%)
Mar 28, 2003	6.377	6.377	6.335	6.356	19,343	+0.01(+0.20%)
Mar 27, 2003	6.386	6.386	6.344	6.344	9,552	-0.02(-0.33%)
Mar 26, 2003	6.302	6.386	6.302	6.365	19,343	+0.06(+0.93%)
Mar 25, 2003	6.335	6.356	6.302	6.306	43,225	-0.03(-0.46%)
Mar 24, 2003	6.361	6.361	6.319	6.335	21,254	-0.02(-0.33%)
Mar 21, 2003	6.356	6.356	6.335	6.356	17,433	+0.02(+0.26%)
Mar 20, 2003	6.344	6.361	6.310	6.340	22,448	-0.00(-0.07%)
Mar 19, 2003	6.356	6.356	6.335	6.344	47,285	+0.00(+0.07%)
Mar 18, 2003	6.348	6.348	6.335	6.340	38,926	-0.02(-0.26%)
Mar 17, 2003	6.352	6.356	6.344	6.356	30,090	-0.02(-0.26%)
Mar 14, 2003	6.453	6.474	6.373	6.373	25,553	-0.04(-0.59%)
Mar 13, 2003	6.369	6.490	6.369	6.411	18,388	+0.03(+0.39%)
Mar 12, 2003	6.428	6.449	6.352	6.386	48,479	-0.07(-1.10%)
Mar 11, 2003	6.352	6.482	6.352	6.457	22,926	+0.05(+0.78%)
Mar 10, 2003	6.490	6.490	6.394	6.407	20,537	-0.08(-1.29%)
Mar 07, 2003	6.461	6.511	6.390	6.490	43,225	+0.03(+0.45%)
Mar 06, 2003	6.444	6.461	6.390	6.461	27,941	+0.05(+0.78%)
Mar 05, 2003	6.432	6.503	6.365	6.411	30,568	-0.07(-1.03%)
Mar 04, 2003	6.449	6.511	6.449	6.478	30,806	-0.01(-0.19%)
Mar 03, 2003	6.482	6.490	6.423	6.490	38,926	+0.05(+0.78%)
Feb 28, 2003	6.415	6.469	6.415	6.440	10,985	+0.03(+0.52%)
Feb 27, 2003	6.411	6.453	6.407	6.407	27,224	-0.04(-0.65%)
Feb 26, 2003	6.386	6.449	6.352	6.449	39,881	+0.10(+1.65%)
Feb 25, 2003	6.369	6.386	6.344	6.344	49,912	-0.03(-0.53%)
Feb 24, 2003	6.373	6.440	6.373	6.377	39,881	+0.01(+0.13%)
Feb 21, 2003	6.386	6.398	6.348	6.369	15,045	+0.01(+0.20%)
Feb 20, 2003	6.365	6.407	6.344	6.356	45,852	-0.01(-0.13%)
Feb 19, 2003	6.356	6.369	6.348	6.365	38,448	-0.02(-0.33%)
Feb 18, 2003	6.369	6.386	6.344	6.386	40,598	+0.02(+0.33%)
Feb 14, 2003	6.369	6.461	6.344	6.365	21,254	+0.00(+0.07%)
Feb 13, 2003	6.365	6.382	6.344	6.361	11,701	-0.02(-0.33%)
Feb 12, 2003	6.344	6.382	6.340	6.382	42,269	+0.01(+0.13%)
Feb 11, 2003	6.289	6.373	6.289	6.373	41,075	+0.05(+0.86%)
Feb 10, 2003	6.323	6.331	6.294	6.319	11,224	-0.02(-0.33%)
Feb 07, 2003	6.331	6.382	6.302	6.340	30,329	+0.02(+0.26%)
Feb 06, 2003	6.348	6.382	6.323	6.323	22,209	-0.06(-0.98%)
Feb 05, 2003	6.335	6.386	6.323	6.386	22,926	+0.05(+0.86%)
Feb 04, 2003	6.373	6.373	6.285	6.331	31,284	-0.05(-0.79%)
Feb 03, 2003	6.327	6.382	6.298	6.382	16,239	+0.03(+0.40%)
Jan 31, 2003	6.344	6.365	6.310	6.356	14,328	-0.01(-0.13%)
Jan 30, 2003	6.394	6.394	6.365	6.365	34,389	+0.00(+0.00%)
Jan 29, 2003	6.377	6.398	6.365	6.365	14,567	-0.03(-0.46%)
Jan 28, 2003	6.365	6.394	6.365	6.394	28,418	+0.03(+0.46%)
Jan 27, 2003	6.365	6.365	6.365	6.365	7,880	+0.00(+0.00%)
Jan 24, 2003	6.344	6.398	6.344	6.365	68,300	+0.02(+0.33%)
Jan 23, 2003	6.365	6.386	6.327	6.344	13,373	-0.03(-0.53%)
Jan 22, 2003	6.323	6.386	6.323	6.377	31,762	+0.05(+0.86%)
Jan 21, 2003	6.365	6.365	6.323	6.323	29,135	-0.03(-0.53%)
Jan 17, 2003	6.281	6.356	6.281	6.356	31,045	+0.03(+0.53%)
Jan 16, 2003	6.361	6.361	6.281	6.323	10,985	-0.05(-0.79%)
Jan 15, 2003	6.344	6.386	6.294	6.373	22,448	-0.01(-0.20%)
Jan 14, 2003	6.239	6.386	6.239	6.386	61,375	+0.15(+2.42%)
Jan 13, 2003	6.239	6.256	6.197	6.235	43,702	+0.02(+0.34%)
Jan 10, 2003	6.218	6.243	6.214	6.214	10,030	-0.04(-0.60%)
Jan 09, 2003	6.239	6.264	6.235	6.252	14,328	-0.01(-0.13%)
Jan 08, 2003	6.239	6.260	6.206	6.260	14,089	-0.00(-0.07%)
Jan 07, 2003	6.201	6.273	6.185	6.264	19,105	+0.06(+0.94%)
Jan 06, 2003	6.185	6.218	6.185	6.206	2,865	+0.02(+0.34%)
Jan 03, 2003	6.206	6.260	6.168	6.185	26,030	+0.02(+0.34%)
Jan 02, 2003	6.139	6.185	6.139	6.164	13,134	+0.03(+0.41%)
Dec 31, 2002	6.197	6.197	6.135	6.139	20,299	-0.02(-0.27%)
Dec 30, 2002	6.172	6.185	6.135	6.155	6,447	+0.03(+0.41%)
Dec 27, 2002	6.139	6.155	6.118	6.130	5,970	-0.02(-0.27%)
Dec 26, 2002	6.164	6.189	6.114	6.147	12,179	-0.01(-0.14%)
Dec 24, 2002	6.155	6.155	6.155	6.155	1,194	+0.00(+0.00%)
Dec 23, 2002	6.160	6.176	6.143	6.155	17,672	+0.00(+0.00%)
Dec 20, 2002	6.122	6.155	6.122	6.155	13,373	+0.02(+0.34%)
Dec 19, 2002	6.080	6.147	6.076	6.135	9,313	+0.06(+0.96%)
Dec 18, 2002	6.093	6.093	6.076	6.076	5,731	-0.04(-0.62%)
Dec 17, 2002	6.155	6.193	6.114	6.114	11,224	-0.02(-0.34%)
Dec 16, 2002	6.109	6.155	6.105	6.135	10,507	+0.03(+0.55%)
Dec 13, 2002	6.147	6.147	6.101	6.101	13,851	-0.00(-0.07%)
Dec 12, 2002	6.130	6.135	6.093	6.105	16,478	+0.00(+0.07%)
Dec 11, 2002	6.130	6.130	6.101	6.101	7,164	-0.03(-0.48%)
Dec 10, 2002	6.051	6.130	6.051	6.130	25,791	+0.06(+0.97%)
Dec 09, 2002	6.080	6.093	6.021	6.072	38,926	+0.00(+0.00%)
Dec 06, 2002	6.063	6.114	6.038	6.072	26,508	+0.03(+0.49%)
Dec 05, 2002	6.021	6.063	6.021	6.042	24,120	+0.01(+0.21%)
Dec 04, 2002	6.038	6.038	6.030	6.030	16,000	+0.00(+0.00%)
Dec 03, 2002	6.017	6.067	6.017	6.030	20,299	-0.01(-0.14%)
Dec 02, 2002	6.013	6.059	6.013	6.038	168,841	+0.03(+0.49%)
Nov 29, 2002	6.026	6.026	6.009	6.009	1,910	-0.01(-0.14%)
Nov 27, 2002	6.026	6.030	5.996	6.017	11,701	-0.01(-0.21%)
Nov 26, 2002	6.080	6.080	5.988	6.030	83,107	-0.09(-1.44%)
Nov 25, 2002	6.147	6.147	6.118	6.118	36,060	-0.01(-0.20%)
Nov 22, 2002	6.135	6.139	6.130	6.130	15,761	-0.00(-0.07%)
Nov 21, 2002	6.130	6.139	6.130	6.135	12,895	+0.00(+0.00%)
Nov 20, 2002	6.155	6.281	6.135	6.135	44,180	-0.02(-0.27%)
Nov 19, 2002	6.135	6.151	6.122	6.151	9,791	+0.02(+0.34%)
Nov 18, 2002	6.135	6.155	6.097	6.130	12,418	+0.04(+0.62%)
Nov 15, 2002	6.151	6.151	6.093	6.093	20,299	-0.04(-0.68%)
Nov 14, 2002	6.143	6.151	6.101	6.135	16,000	+0.03(+0.55%)
Nov 13, 2002	6.114	6.114	6.101	6.101	7,164	-0.05(-0.75%)
Nov 12, 2002	6.155	6.155	6.105	6.147	19,582	-0.00(-0.07%)
Nov 11, 2002	6.155	6.155	6.097	6.151	12,895	-0.02(-0.34%)
Nov 08, 2002	6.122	6.172	6.122	6.172	19,821	+0.05(+0.82%)
Nov 07, 2002	6.197	6.197	6.122	6.122	15,284	-0.09(-1.48%)
Nov 06, 2002	6.155	6.214	6.114	6.214	36,060	+0.05(+0.75%)
Nov 05, 2002	6.067	6.168	6.055	6.168	26,508	+0.10(+1.66%)
Nov 04, 2002	6.030	6.067	6.009	6.067	11,940	+0.02(+0.28%)
Nov 01, 2002	6.030	6.072	6.013	6.051	7,403	-0.02(-0.34%)
Oct 31, 2002	6.047	6.093	6.030	6.072	27,463	+0.06(+1.05%)
Oct 30, 2002	5.967	6.026	5.967	6.009	238,813	+0.00(+0.00%)
Oct 29, 2002	5.959	6.026	5.959	6.009	33,195	+0.05(+0.84%)
Oct 28, 2002	6.009	6.093	5.954	5.959	28,657	-0.05(-0.84%)
Oct 25, 2002	5.988	6.009	5.980	6.009	24,358	+0.00(+0.00%)
Oct 24, 2002	5.967	6.009	5.950	6.009	38,448	+0.00(+0.00%)
Oct 23, 2002	5.963	6.009	5.946	6.009	28,896	+0.06(+0.99%)
Oct 22, 2002	5.988	6.021	5.929	5.950	44,896	-0.06(-0.98%)
Oct 21, 2002	5.980	6.072	5.980	6.009	59,225	+0.02(+0.35%)
Oct 18, 2002	5.988	6.009	5.975	5.988	12,657	-0.03(-0.56%)
Oct 17, 2002	6.093	6.109	6.021	6.021	39,643	-0.04(-0.69%)
Oct 16, 2002	6.114	6.122	6.055	6.063	19,105	-0.01(-0.14%)
Oct 15, 2002	6.227	6.227	6.042	6.072	334,338	-0.15(-2.49%)
Oct 14, 2002	6.197	6.227	6.181	6.227	8,836	+0.03(+0.47%)
Oct 11, 2002	6.197	6.239	6.197	6.197	27,463	+0.00(+0.00%)
Oct 10, 2002	6.227	6.231	6.197	6.197	53,971	-0.03(-0.54%)
Oct 09, 2002	6.239	6.281	6.231	6.231	2,292,609	-0.02(-0.27%)
Oct 08, 2002	6.298	6.298	6.248	6.248	40,598	+0.01(+0.13%)
Oct 07, 2002	6.260	6.289	6.239	6.239	14,328	-0.04(-0.60%)
Oct 04, 2002	6.294	6.294	6.243	6.277	16,716	-0.02(-0.27%)
Oct 03, 2002	6.281	6.294	6.239	6.294	63,046	-0.00(-0.07%)
Oct 02, 2002	6.260	6.298	6.260	6.298	62,807	+0.04(+0.60%)
Oct 01, 2002	6.298	6.298	6.260	6.260	24,358	-0.03(-0.53%)
Sep 30, 2002	6.256	6.294	6.222	6.294	30,329	-0.00(-0.07%)
Sep 27, 2002	6.298	6.298	6.281	6.298	18,388	+0.00(+0.00%)
Sep 26, 2002	6.260	6.302	6.260	6.298	13,612	+0.02(+0.27%)
Sep 25, 2002	6.281	6.298	6.281	6.281	11,701	+0.04(+0.67%)
Sep 24, 2002	6.218	6.281	6.197	6.239	104,122	+0.04(+0.68%)
Sep 23, 2002	6.197	6.260	6.197	6.197	31,523	+0.00(+0.00%)
Sep 20, 2002	6.176	6.273	6.176	6.197	44,180	-0.02(-0.34%)
Sep 19, 2002	6.189	6.260	6.164	6.218	17,433	+0.03(+0.47%)
Sep 18, 2002	6.176	6.197	6.155	6.189	20,060	-0.01(-0.20%)
Sep 17, 2002	6.260	6.298	6.197	6.201	51,583	-0.09(-1.46%)
Sep 16, 2002	6.235	6.298	6.235	6.294	17,911	+0.04(+0.60%)
Sep 13, 2002	6.222	6.281	6.222	6.256	13,612	+0.02(+0.27%)
Sep 12, 2002	6.260	6.260	6.222	6.239	7,164	+0.01(+0.13%)
Sep 11, 2002	6.197	6.239	6.197	6.231	12,895	+0.02(+0.34%)
Sep 10, 2002	6.281	6.294	6.210	6.210	41,792	-0.08(-1.33%)
Sep 09, 2002	6.239	6.298	6.235	6.294	17,911	+0.01(+0.20%)
Sep 06, 2002	6.222	6.289	6.222	6.281	14,089	+0.04(+0.67%)
Sep 05, 2002	6.206	6.277	6.201	6.239	22,448	+0.04(+0.68%)
Sep 04, 2002	6.239	6.281	6.160	6.197	53,971	-0.10(-1.60%)
Sep 03, 2002	6.298	6.298	6.243	6.298	43,702	-0.00(-0.07%)
Aug 30, 2002	6.243	6.302	6.243	6.302	27,463	+0.02(+0.33%)
Aug 29, 2002	6.239	6.285	6.239	6.281	20,060	+0.00(+0.00%)
Aug 28, 2002	6.264	6.285	6.264	6.281	16,716	+0.00(+0.00%)
Aug 27, 2002	6.260	6.302	6.239	6.281	44,896	+0.00(+0.00%)
Aug 26, 2002	6.277	6.281	6.256	6.281	37,732	+0.03(+0.40%)
Aug 23, 2002	6.273	6.273	6.256	6.256	2,388	+0.01(+0.13%)
Aug 22, 2002	6.239	6.268	6.239	6.248	11,701	-0.01(-0.20%)
Aug 21, 2002	6.201	6.260	6.201	6.260	20,299	+0.04(+0.67%)
Aug 20, 2002	6.201	6.252	6.201	6.218	7,164	+0.02(+0.27%)
Aug 16, 2002	6.197	6.201	6.181	6.201	10,746	-0.04(-0.60%)
Aug 15, 2002	6.197	6.239	6.114	6.239	63,763	+0.00(+0.00%)
Aug 14, 2002	6.239	6.260	6.176	6.239	27,702	+0.00(+0.00%)
Aug 13, 2002	6.218	6.239	6.160	6.239	10,985	+0.04(+0.68%)
Aug 12, 2002	6.218	6.260	6.197	6.197	11,701	+0.02(+0.34%)
Aug 07, 2002	6.218	6.218	6.176	6.176	10,030	-0.04(-0.67%)
Aug 06, 2002	6.185	6.218	6.176	6.218	7,642	+0.03(+0.54%)
Aug 05, 2002	6.164	6.239	6.160	6.185	23,164	+0.03(+0.41%)
Aug 02, 2002	6.181	6.252	6.155	6.160	20,299	-0.02(-0.27%)
Aug 01, 2002	6.185	6.256	6.135	6.176	16,000	-0.05(-0.81%)
Jul 31, 2002	6.214	6.252	6.155	6.227	35,822	-0.01(-0.13%)
Jul 30, 2002	6.067	6.239	6.063	6.235	49,912	+0.15(+2.55%)
Jul 29, 2002	6.051	6.080	6.021	6.080	21,732	+0.01(+0.14%)
Jul 26, 2002	6.021	6.072	5.988	6.072	27,463	+0.06(+1.05%)
Jul 25, 2002	5.967	6.093	5.967	6.009	36,299	+0.00(+0.00%)
Jul 24, 2002	6.072	6.072	5.950	6.009	55,882	-0.10(-1.71%)
Jul 23, 2002	6.155	6.155	6.080	6.114	24,120	-0.06(-1.02%)
Jul 22, 2002	6.172	6.176	6.114	6.176	21,493	+0.05(+0.75%)
Jul 19, 2002	6.135	6.189	6.088	6.130	28,179	-0.00(-0.07%)
Jul 17, 2002	6.176	6.231	6.135	6.135	53,255	-0.06(-0.95%)
Jul 12, 2002	6.176	6.193	6.139	6.193	7,403	-0.00(-0.07%)
Jul 11, 2002	6.176	6.197	6.151	6.197	20,537	+0.00(+0.00%)
Jul 10, 2002	6.256	6.256	6.197	6.197	13,612	-0.05(-0.87%)
Jul 09, 2002	6.210	6.252	6.210	6.252	18,866	+0.04(+0.67%)
Jul 08, 2002	6.197	6.210	6.197	6.210	15,045	-0.03(-0.47%)
Jul 05, 2002	6.197	6.239	6.197	6.239	4,059	+0.02(+0.34%)
Jul 04, 2002	6.239	6.260	6.218	6.218	11,940	+0.00(+0.00%)
Jul 03, 2002	6.239	6.260	6.218	6.218	11,940	-0.04(-0.67%)
Jul 02, 2002	6.281	6.281	6.210	6.260	12,418	+0.02(+0.34%)
Jul 01, 2002	6.281	6.298	6.218	6.239	16,955	+0.00(+0.00%)
Jun 28, 2002	6.281	6.281	6.210	6.239	6,925	+0.00(+0.00%)
Jun 27, 2002	6.277	6.277	6.197	6.239	21,732	-0.02(-0.33%)
Jun 26, 2002	6.268	6.281	6.239	6.260	18,149	+0.00(+0.00%)
Jun 25, 2002	6.319	6.319	6.260	6.260	60,897	-0.05(-0.86%)
Jun 21, 2002	6.306	6.344	6.281	6.315	76,181	+0.01(+0.20%)
Jun 20, 2002	6.289	6.302	6.281	6.302	9,313	+0.00(+0.00%)
Jun 19, 2002	6.310	6.310	6.281	6.302	12,895	-0.00(-0.07%)
Jun 18, 2002	6.315	6.315	6.281	6.306	114,391	-0.00(-0.07%)
Jun 17, 2002	6.289	6.323	6.260	6.310	29,612	+0.03(+0.40%)
Jun 14, 2002	6.243	6.285	6.243	6.285	22,448	+0.00(+0.07%)
Jun 12, 2002	6.235	6.285	6.206	6.281	27,463	+0.00(+0.07%)
Jun 11, 2002	6.264	6.281	6.243	6.277	12,179	+0.02(+0.27%)
Jun 10, 2002	6.218	6.260	6.218	6.260	382,101	+0.06(+0.95%)
Jun 07, 2002	6.214	6.231	6.181	6.201	23,403	-0.05(-0.87%)
Jun 06, 2002	6.264	6.264	6.218	6.256	12,657	+0.03(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

John Hancock Income Securities Trust (NY: JHS )

Historical Prices

Popular Pages