Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
59.184,64
-545,83(-0,91%)

John Hancock Income Securities Trust (JHS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

11,02

+0,10

(+0,92%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	11,05	11,08	11,00	11,02	11,02	20.000
25 apr 2024	11,01	11,01	10,90	10,92	10,92	24.500
24 apr 2024	11,14	11,14	10,98	10,99	10,99	19.200
23 apr 2024	11,05	11,05	11,02	11,03	11,03	8.700
22 apr 2024	11,04	11,04	11,00	11,02	11,02	16.700
19 apr 2024	10,96	10,98	10,94	10,96	10,96	5.400
18 apr 2024	10,86	10,91	10,86	10,91	10,91	9.200
17 apr 2024	10,79	10,92	10,78	10,81	10,81	28.000
16 apr 2024	10,68	10,74	10,68	10,74	10,74	17.100
15 apr 2024	10,79	10,79	10,68	10,72	10,72	18.600
12 apr 2024	10,81	10,84	10,74	10,76	10,76	17.800
11 apr 2024	10,87	10,89	10,74	10,77	10,77	19.700
10 apr 2024	10,88	10,88	10,83	10,86	10,86	15.200
09 apr 2024	10,95	10,97	10,92	10,92	10,92	10.100
08 apr 2024	10,97	10,97	10,88	10,90	10,90	22.600
05 apr 2024	10,96	11,01	10,96	10,97	10,97	10.800
04 apr 2024	10,99	11,01	10,98	10,98	10,98	21.600
03 apr 2024	11,00	11,00	10,96	10,98	10,98	12.400
02 apr 2024	11,15	11,15	10,92	10,95	10,95	25.900
01 apr 2024	11,22	11,22	11,12	11,13	11,13	13.500
28 mar 2024	11,19	11,21	11,05	11,18	11,18	32.000
27 mar 2024	11,14	11,16	11,11	11,16	11,16	10.700
26 mar 2024	11,12	11,16	10,96	11,04	11,04	38.400
25 mar 2024	11,08	11,12	11,03	11,07	11,07	26.500
22 mar 2024	11,21	11,21	11,07	11,08	11,08	9.500
21 mar 2024	11,05	11,08	10,99	11,03	11,03	12.900
20 mar 2024	10,99	11,01	10,96	11,01	11,01	17.700
19 mar 2024	10,99	10,99	10,95	10,96	10,96	21.000
18 mar 2024	10,91	10,96	10,91	10,93	10,93	14.700
15 mar 2024	10,95	10,95	10,86	10,91	10,91	21.400
14 mar 2024	10,96	10,96	10,86	10,90	10,90	61.100
13 mar 2024	10,88	10,93	10,79	10,93	10,93	78.400
12 mar 2024	10,72	10,79	10,69	10,79	10,79	62.600
11 mar 2024	10,70	10,73	10,69	10,72	10,72	70.700
08 mar 2024	10,74	10,79	10,69	10,71	10,71	68.200
08 mar 2024	0.11 Dividendo
07 mar 2024	10,82	10,84	10,82	10,82	10,71	32.900
06 mar 2024	10,82	10,84	10,80	10,80	10,69	30.300
05 mar 2024	10,82	10,83	10,80	10,82	10,71	29.000
04 mar 2024	10,76	10,82	10,76	10,77	10,66	34.600
01 mar 2024	10,77	10,90	10,76	10,79	10,68	42.400
29 feb 2024	10,78	10,81	10,78	10,79	10,68	22.400
28 feb 2024	10,74	10,84	10,73	10,76	10,65	43.100
27 feb 2024	10,75	10,78	10,75	10,77	10,66	210.900
26 feb 2024	10,83	10,84	10,75	10,75	10,64	211.400
23 feb 2024	10,89	10,92	10,80	10,82	10,71	92.900
22 feb 2024	10,88	10,93	10,84	10,84	10,73	76.300
21 feb 2024	10,90	10,99	10,88	10,88	10,77	13.000
20 feb 2024	10,91	10,92	10,87	10,89	10,78	7.600
16 feb 2024	10,92	10,92	10,86	10,89	10,78	11.500
15 feb 2024	10,96	10,98	10,92	10,94	10,83	14.900
14 feb 2024	10,90	10,94	10,87	10,91	10,80	23.600
13 feb 2024	10,96	10,96	10,88	10,88	10,77	19.800
12 feb 2024	11,08	11,10	11,01	11,05	10,94	27.900
09 feb 2024	11,07	11,07	10,98	11,00	10,89	11.200
08 feb 2024	11,16	11,16	11,03	11,10	10,99	10.900
07 feb 2024	11,19	11,22	11,17	11,19	11,08	13.500
06 feb 2024	11,04	11,25	11,04	11,20	11,09	18.500
05 feb 2024	11,00	11,04	10,98	11,04	10,93	23.500
02 feb 2024	11,07	11,08	11,03	11,05	10,94	19.800
01 feb 2024	11,12	11,17	11,09	11,14	11,03	18.700
31 gen 2024	11,11	11,13	11,04	11,09	10,98	35.400
30 gen 2024	11,05	11,10	11,05	11,06	10,95	15.400
29 gen 2024	11,02	11,07	10,93	11,03	10,92	23.700
26 gen 2024	10,96	11,03	10,96	10,99	10,88	18.300
25 gen 2024	11,02	11,05	10,93	11,00	10,89	22.900
24 gen 2024	11,04	11,04	10,94	10,97	10,86	22.500
23 gen 2024	10,97	11,03	10,97	10,98	10,87	37.400
22 gen 2024	10,96	11,05	10,96	10,99	10,88	20.400
19 gen 2024	10,90	10,94	10,89	10,93	10,82	38.400
18 gen 2024	10,92	10,95	10,92	10,94	10,83	21.900
17 gen 2024	10,93	10,97	10,91	10,94	10,83	13.100
16 gen 2024	10,99	10,99	10,92	10,93	10,82	15.800
12 gen 2024	10,99	11,09	10,96	11,04	10,93	17.900
11 gen 2024	10,98	11,01	10,93	11,01	10,90	6.000
10 gen 2024	11,00	11,04	10,93	10,97	10,86	16.200
09 gen 2024	10,97	10,99	10,89	10,98	10,87	14.700
08 gen 2024	10,95	10,99	10,90	10,98	10,87	8.000
05 gen 2024	10,90	10,92	10,88	10,92	10,81	25.600
04 gen 2024	10,86	10,90	10,85	10,90	10,79	16.500
03 gen 2024	10,83	10,91	10,83	10,91	10,80	5.400
02 gen 2024	10,90	10,93	10,85	10,90	10,79	17.700
29 dic 2023	10,92	11,02	10,80	10,88	10,77	34.800
28 dic 2023	10,90	10,97	10,86	10,87	10,76	15.400
27 dic 2023	10,92	10,98	10,88	10,88	10,77	23.000
26 dic 2023	10,91	10,98	10,86	10,88	10,77	16.000
22 dic 2023	10,90	11,02	10,81	10,82	10,71	24.700
21 dic 2023	10,89	10,91	10,86	10,88	10,77	11.700
20 dic 2023	10,86	10,88	10,80	10,88	10,77	35.400
19 dic 2023	10,84	10,88	10,84	10,86	10,75	13.400
18 dic 2023	10,87	10,87	10,83	10,84	10,73	22.400
15 dic 2023	10,85	10,88	10,80	10,88	10,77	17.900
14 dic 2023	10,72	10,86	10,72	10,82	10,71	12.500
13 dic 2023	10,56	10,68	10,39	10,68	10,57	63.300
12 dic 2023	10,54	10,59	10,51	10,55	10,44	15.500
11 dic 2023	10,48	10,56	10,48	10,53	10,42	14.100
08 dic 2023	10,52	10,55	10,51	10,51	10,40	6.300
08 dic 2023	0.128 Dividendo
07 dic 2023	10,68	10,73	10,67	10,72	10,48	9.200
06 dic 2023	10,66	10,72	10,66	10,70	10,46	8.200
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR59.184,64-545,83(-0,91%)

John Hancock Income Securities Trust (JHS)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
59.184,64
-545,83(-0,91%)