John Hancock Income Securities Closed Fund (JHS)

JHS
🏛️ Vereinigte Staaten →
11.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.78 11.78 11.78 11.78 1.4K
11:02 11.71 11.71 11.71 11.71 1.2K
11:28 11.62 11.62 11.62 11.62 1.7K
12:06 11.71 11.71 11.71 11.71 0.2K
12:57 11.71 11.71 11.71 11.71 0.6K
13:04 11.70 11.70 11.70 11.70 0.1K
14:00 11.78 11.78 11.78 11.78 2.8K
15:59 11.71 11.71 11.71 11.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 11.80 11.80 11.70 11.80 0.0M
2025-10-01 11.71 11.78 11.71 11.78 0.0M
2025-09-30 11.78 11.78 11.66 11.68 0.0M
2025-09-29 11.78 11.75 11.66 11.75 0.0M
2025-09-26 11.78 11.78 11.62 11.71 0.0M
2025-09-25 11.68 11.75 11.63 11.68 0.0M
2025-09-24 11.74 11.80 11.72 11.74 0.0M
2025-09-23 11.72 11.72 11.61 11.61 0.0M
2025-09-22 11.78 11.78 11.70 11.70 0.0M
2025-09-19 11.79 11.80 11.65 11.67 0.0M
2025-09-18 11.74 11.75 11.66 11.72 0.0M
2025-09-17 11.85 11.85 11.70 11.70 0.0M
2025-09-16 11.76 11.89 11.74 11.80 0.0M
2025-09-15 11.63 11.95 11.63 11.69 0.0M
2025-09-12 11.59 11.59 11.53 11.58 0.0M
2025-09-11 11.69 11.79 11.64 11.66 0.0M
2025-09-10 11.66 11.72 11.61 11.64 0.0M
2025-09-09 11.66 11.71 11.62 11.66 0.0M
2025-09-08 11.61 11.70 11.61 11.66 0.0M
2025-09-05 11.63 11.70 11.38 11.61 0.0M
2025-09-04 11.58 11.63 11.52 11.58 0.0M
2025-09-03 11.53 11.62 11.49 11.58 0.0M
2025-09-02 11.54 11.56 11.48 11.51 0.0M
2025-08-29 11.61 11.61 11.52 11.58 0.0M
2025-08-28 11.58 11.59 11.53 11.56 0.0M
2025-08-27 11.55 11.58 11.49 11.54 0.0M
2025-08-26 11.55 11.60 11.52 11.52 0.0M
2025-08-25 11.51 11.58 11.47 11.55 0.0M
2025-08-22 11.52 11.57 11.46 11.52 0.0M
2025-08-21 11.49 11.49 11.46 11.49 0.0M
2025-08-20 11.51 11.55 11.45 11.53 0.0M
2025-08-19 11.46 11.50 11.45 11.48 0.0M
2025-08-18 11.65 11.65 11.43 11.44 0.0M
2025-08-15 11.59 11.67 11.57 11.63 0.0M
2025-08-14 11.47 11.60 11.39 11.56 0.0M
2025-08-13 11.35 11.44 11.35 11.41 0.0M
2025-08-12 11.35 11.41 11.35 11.41 0.0M
2025-08-11 11.41 11.45 11.41 11.41 0.0M
2025-08-08 11.49 11.49 11.43 11.46 0.0M
2025-08-07 11.38 11.50 11.38 11.46 0.0M
2025-08-06 11.40 11.44 11.40 11.42 0.0M
2025-08-05 11.42 11.44 11.42 11.44 0.0M
2025-08-04 11.40 11.43 11.38 11.42 0.0M
2025-08-01 11.40 11.43 11.35 11.41 0.0M
2025-07-31 11.36 11.36 11.30 11.34 0.0M
2025-07-30 11.35 11.37 11.31 11.31 0.0M
2025-07-29 11.36 11.38 11.30 11.36 0.0M
2025-07-28 11.28 11.32 11.20 11.32 0.0M
2025-07-25 11.30 11.31 11.27 11.29 0.0M
2025-07-24 11.30 11.30 11.23 11.27 0.0M
2025-07-23 11.30 11.30 11.25 11.28 0.0M
2025-07-22 11.32 11.32 11.30 11.30 0.0M
2025-07-21 11.25 11.30 11.25 11.29 0.0M
2025-07-18 11.24 11.24 11.21 11.24 0.0M
2025-07-17 11.18 11.24 11.18 11.23 0.0M
2025-07-16 11.17 11.22 11.17 11.20 0.0M
2025-07-15 11.22 11.23 11.17 11.17 0.0M
2025-07-14 11.23 11.25 11.20 11.24 0.0M
2025-07-11 11.29 11.29 11.19 11.21 0.0M
2025-07-10 11.29 11.29 11.27 11.29 0.0M
2025-07-09 11.29 11.30 11.26 11.29 0.0M
2025-07-08 11.28 11.29 11.26 11.26 0.0M
2025-07-07 11.32 11.34 11.24 11.25 0.0M
2025-07-03 11.28 11.33 11.28 11.33 0.0M
2025-07-02 11.31 11.43 11.29 11.34 0.0M
2025-07-01 11.26 11.45 11.25 11.32 0.0M
2025-06-30 11.30 11.35 11.19 11.28 0.0M
2025-06-27 11.21 11.28 11.17 11.23 0.0M
2025-06-26 11.17 11.18 11.17 11.18 0.0M
2025-06-25 11.16 11.17 11.13 11.17 0.0M
2025-06-24 11.10 11.18 11.10 11.17 0.0M
2025-06-23 11.09 11.12 11.08 11.08 0.0M
2025-06-20 11.11 11.13 11.06 11.06 0.0M
2025-06-18 11.12 11.14 11.07 11.07 0.0M
2025-06-17 11.10 11.13 11.03 11.08 0.0M
2025-06-16 11.11 11.14 11.04 11.09 0.0M
2025-06-13 11.09 11.09 11.05 11.07 0.0M
2025-06-12 11.04 11.12 11.04 11.09 0.0M
2025-06-11 11.13 11.20 11.13 11.18 0.0M
2025-06-10 11.10 11.18 11.10 11.13 0.0M
2025-06-09 11.10 11.14 11.08 11.10 0.0M
2025-06-06 11.13 11.23 11.13 11.15 0.0M
2025-06-05 11.21 11.35 11.16 11.20 0.0M
2025-06-04 11.19 11.28 11.19 11.24 0.0M
2025-06-03 11.24 11.25 11.19 11.19 0.0M
2025-06-02 11.17 11.26 11.17 11.24 0.0M
2025-05-30 11.17 11.28 11.16 11.28 0.0M
2025-05-29 11.16 11.22 11.14 11.18 0.0M
2025-05-28 11.16 11.28 11.12 11.22 0.0M
2025-05-27 11.24 11.28 11.14 11.20 0.0M
2025-05-23 11.14 11.18 11.11 11.14 0.0M
2025-05-22 11.01 11.16 11.01 11.16 0.0M
2025-05-21 11.16 11.19 11.15 11.16 0.0M
2025-05-20 11.26 11.35 11.23 11.30 0.0M
2025-05-19 11.17 11.31 11.12 11.31 0.0M
2025-05-16 11.28 11.34 11.25 11.28 0.0M
2025-05-15 11.28 11.28 11.18 11.28 0.0M
2025-05-14 11.29 11.35 11.23 11.27 0.0M
2025-05-13 11.35 11.35 11.30 11.30 0.0M
2025-05-12 11.38 11.47 11.30 11.40 0.0M
2025-05-09 11.31 11.36 11.25 11.35 0.0M
2025-05-08 11.25 11.35 11.25 11.34 0.0M
2025-05-07 11.25 11.28 11.15 11.22 0.0M
2025-05-06 11.20 11.25 11.13 11.23 0.0M
2025-05-05 11.20 11.25 11.20 11.25 0.0M
2025-05-02 11.28 11.28 11.20 11.20 0.0M
2025-05-01 11.32 11.32 11.21 11.25 0.0M
2025-04-30 11.27 11.36 11.26 11.36 0.0M
2025-04-29 11.25 11.33 11.25 11.33 0.0M
2025-04-28 11.29 11.34 11.17 11.27 0.0M
2025-04-25 11.27 11.35 11.27 11.35 0.0M
2025-04-24 11.11 11.20 11.11 11.20 0.0M
2025-04-23 11.07 11.15 11.01 11.13 0.0M
2025-04-22 10.90 11.04 10.90 10.97 0.0M
2025-04-21 10.98 10.99 10.80 10.92 0.0M
2025-04-17 10.94 11.06 10.92 10.99 0.0M
2025-04-16 10.86 10.99 10.86 10.99 0.0M
2025-04-15 10.83 10.93 10.83 10.89 0.0M
2025-04-14 10.86 10.89 10.82 10.87 0.0M
2025-04-11 10.74 10.86 10.62 10.81 0.0M
2025-04-10 10.91 10.93 10.73 10.78 0.0M
2025-04-09 10.83 11.06 10.81 11.05 0.0M
2025-04-08 10.89 11.08 10.89 10.91 0.0M
2025-04-07 11.07 11.13 10.80 10.90 0.0M
2025-04-04 11.32 11.38 11.08 11.15 0.1M
2025-04-03 11.34 11.40 11.26 11.33 0.0M
2025-04-02 11.37 11.43 11.33 11.39 0.0M
2025-04-01 11.32 11.39 11.32 11.32 0.0M
2025-03-31 11.36 11.41 11.26 11.34 0.0M
2025-03-28 11.32 11.35 11.25 11.30 0.0M
2025-03-27 11.22 11.27 11.17 11.25 0.0M
2025-03-26 11.25 11.30 11.23 11.25 0.0M
2025-03-25 11.29 11.31 11.22 11.31 0.0M
2025-03-24 11.22 11.29 11.22 11.25 0.0M
2025-03-21 11.25 11.31 11.18 11.29 0.0M
2025-03-20 11.31 11.32 11.23 11.24 0.0M
2025-03-19 11.17 11.31 11.15 11.27 0.0M
2025-03-18 11.14 11.20 11.14 11.15 0.0M
2025-03-17 11.16 11.22 11.15 11.18 0.0M
2025-03-14 11.17 11.22 11.16 11.21 0.0M
2025-03-13 11.13 11.23 11.13 11.19 0.0M
2025-03-12 11.27 11.34 11.25 11.29 0.0M
2025-03-11 11.29 11.35 11.27 11.30 0.0M
2025-03-10 11.25 11.34 11.22 11.30 0.0M
2025-03-07 11.26 11.31 11.21 11.27 0.0M
2025-03-06 11.33 11.33 11.23 11.26 0.0M
2025-03-05 11.41 11.41 11.36 11.39 0.0M
2025-03-04 11.43 11.52 11.37 11.44 0.1M
2025-03-03 11.35 11.50 11.35 11.43 0.0M
2025-02-28 11.40 11.42 11.37 11.42 0.0M
2025-02-27 11.40 11.47 11.39 11.40 0.0M
2025-02-26 11.34 11.47 11.32 11.45 0.0M
2025-02-25 11.33 11.35 11.31 11.34 0.0M
2025-02-24 11.20 11.29 11.19 11.27 0.0M
2025-02-21 11.17 11.35 11.17 11.24 0.0M
2025-02-20 11.16 11.25 11.16 11.18 0.0M
2025-02-19 11.19 11.23 11.18 11.22 0.0M
2025-02-18 11.20 11.24 11.20 11.20 0.0M
2025-02-14 11.22 11.27 11.22 11.25 0.0M
2025-02-13 11.16 11.20 11.16 11.19 0.0M
2025-02-12 11.17 11.17 11.15 11.15 0.0M
2025-02-11 11.12 11.22 11.12 11.21 0.0M
2025-02-10 11.16 11.19 11.14 11.14 0.0M
2025-02-07 11.23 11.28 11.16 11.17 0.0M
2025-02-06 11.20 11.26 11.20 11.21 0.0M
2025-02-05 11.20 11.26 11.20 11.22 0.0M
2025-02-04 11.20 11.20 11.15 11.18 0.0M
2025-02-03 11.19 11.22 11.14 11.18 0.0M
2025-01-31 11.19 11.23 11.18 11.20 0.0M
2025-01-30 11.17 11.24 11.15 11.19 0.0M
2025-01-29 11.18 11.19 11.13 11.14 0.0M
2025-01-28 11.20 11.28 11.16 11.16 0.0M
2025-01-27 11.22 11.26 11.22 11.23 0.0M
2025-01-24 11.13 11.24 11.13 11.16 0.0M
2025-01-23 11.16 11.19 11.13 11.17 0.0M
2025-01-22 11.22 11.34 11.17 11.20 0.0M
2025-01-21 11.22 11.26 11.19 11.24 0.0M
2025-01-17 11.17 11.24 11.17 11.20 0.0M
2025-01-16 11.14 11.26 11.12 11.17 0.0M
2025-01-15 11.11 11.25 11.08 11.14 0.0M
2025-01-14 10.99 11.10 10.97 11.06 0.0M
2025-01-13 11.05 11.05 10.97 10.99 0.0M
2025-01-10 11.10 11.15 10.87 11.09 0.0M
2025-01-08 11.20 11.24 11.16 11.20 0.0M
2025-01-07 11.24 11.29 11.23 11.23 0.0M
2025-01-06 11.28 11.30 11.18 11.30 0.0M
2025-01-03 11.28 11.28 11.16 11.27 0.0M
2025-01-02 11.24 11.30 11.16 11.23 0.0M