John Hancock Income Securities Closed Fund (JHS)

JHS
🏛️ 미국 →
11.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.69 10.81 10.62 10.65 0.2M
2022-12-29 10.74 10.78 10.60 10.76 0.0M
2022-12-28 10.78 10.81 10.73 10.73 0.0M
2022-12-27 10.86 10.90 10.61 10.74 0.1M
2022-12-23 10.92 10.99 10.88 10.94 0.0M
2022-12-22 10.89 10.99 10.88 10.97 0.0M
2022-12-21 10.93 10.99 10.91 10.94 0.0M
2022-12-20 10.97 11.00 10.91 10.93 0.0M
2022-12-19 11.03 11.07 11.03 11.06 0.0M
2022-12-16 11.01 11.07 10.99 11.03 0.0M
2022-12-15 11.01 11.13 11.01 11.06 0.0M
2022-12-14 10.92 11.07 10.92 11.03 0.0M
2022-12-13 11.00 11.10 11.00 11.02 0.0M
2022-12-12 10.84 10.93 10.84 10.90 0.1M
2022-12-09 10.92 11.01 10.89 10.90 0.0M
2022-12-08 11.21 11.24 11.14 11.17 0.0M
2022-12-07 11.21 11.29 11.21 11.26 0.0M
2022-12-06 11.19 11.24 11.18 11.21 0.0M
2022-12-05 11.15 11.26 11.15 11.21 0.0M
2022-12-02 11.25 11.30 11.18 11.28 0.0M
2022-12-01 11.18 11.33 11.18 11.30 0.0M
2022-11-30 11.10 11.23 11.10 11.20 0.0M
2022-11-29 11.13 11.16 11.10 11.14 0.0M
2022-11-28 11.11 11.18 11.10 11.16 0.0M
2022-11-25 11.08 11.16 11.08 11.14 0.0M
2022-11-23 11.13 11.14 11.00 11.12 0.0M
2022-11-22 11.06 11.13 11.02 11.10 0.0M
2022-11-21 11.03 11.05 10.98 11.05 0.0M
2022-11-18 10.96 11.01 10.96 10.99 0.0M
2022-11-17 10.98 10.98 10.92 10.96 0.0M
2022-11-16 10.93 11.03 10.93 11.03 0.0M
2022-11-15 10.84 10.95 10.84 10.95 0.0M
2022-11-14 10.77 10.80 10.76 10.79 0.0M
2022-11-11 10.84 10.88 10.84 10.84 0.0M
2022-11-10 10.74 10.87 10.71 10.87 0.0M
2022-11-09 10.52 10.69 10.52 10.58 0.0M
2022-11-08 10.60 10.61 10.44 10.60 0.0M
2022-11-07 10.59 10.61 10.56 10.61 0.0M
2022-11-04 10.59 10.62 10.55 10.58 0.0M
2022-11-03 10.55 10.61 10.53 10.59 0.0M
2022-11-02 10.56 10.66 10.56 10.66 0.0M
2022-11-01 10.67 10.67 10.57 10.59 0.0M
2022-10-31 10.47 10.58 10.40 10.48 0.0M
2022-10-28 10.48 10.60 10.48 10.56 0.0M
2022-10-27 10.46 10.52 10.43 10.52 0.0M
2022-10-26 10.33 10.43 10.33 10.40 0.0M
2022-10-25 10.23 11.25 10.23 10.32 0.0M
2022-10-24 10.15 10.21 10.15 10.17 0.0M
2022-10-21 10.14 10.21 10.11 10.17 0.0M
2022-10-20 10.22 10.26 10.13 10.18 0.0M
2022-10-19 10.23 10.29 10.22 10.25 0.0M
2022-10-18 10.34 10.40 10.32 10.36 0.0M
2022-10-17 10.39 10.40 10.31 10.33 0.0M
2022-10-14 10.44 10.45 10.30 10.33 0.0M
2022-10-13 10.41 10.48 10.37 10.44 0.0M
2022-10-12 10.52 10.59 10.52 10.55 0.0M
2022-10-11 10.68 10.68 10.50 10.53 0.0M
2022-10-10 10.68 10.69 10.58 10.68 0.0M
2022-10-07 10.63 10.70 10.63 10.68 0.0M
2022-10-06 10.77 10.77 10.70 10.74 0.0M
2022-10-05 10.73 10.86 10.73 10.77 0.0M
2022-10-04 10.75 10.96 10.75 10.84 0.0M
2022-10-03 10.62 10.80 10.58 10.69 0.0M
2022-09-30 10.58 10.69 10.55 10.63 0.1M
2022-09-29 10.59 10.63 10.48 10.54 0.0M
2022-09-28 10.63 10.73 10.59 10.67 0.0M
2022-09-27 10.70 10.70 10.51 10.56 0.0M
2022-09-26 10.80 10.84 10.52 10.70 0.0M
2022-09-23 10.91 10.97 10.84 10.87 0.0M
2022-09-22 11.11 11.13 10.94 10.95 0.0M
2022-09-21 11.08 11.19 11.08 11.19 0.0M
2022-09-20 11.16 11.16 11.07 11.14 0.0M
2022-09-19 11.24 11.32 11.24 11.31 0.0M
2022-09-16 11.33 11.34 11.23 11.30 0.0M
2022-09-15 11.42 11.46 11.36 11.40 0.0M
2022-09-14 11.58 11.58 11.42 11.46 0.0M
2022-09-13 11.56 11.69 11.39 11.54 0.0M
2022-09-12 11.40 11.72 11.40 11.69 0.1M
2022-09-09 11.53 11.59 11.46 11.49 0.0M
2022-09-08 11.62 11.65 11.59 11.63 0.0M
2022-09-07 11.69 11.70 11.66 11.68 0.0M
2022-09-06 11.72 11.72 11.65 11.72 0.0M
2022-09-02 11.75 11.83 11.74 11.74 0.0M
2022-09-01 11.75 11.78 11.71 11.78 0.0M
2022-08-31 11.84 11.91 11.79 11.84 0.0M
2022-08-30 11.87 11.92 11.84 11.84 0.0M
2022-08-29 11.85 11.94 11.84 11.88 0.0M
2022-08-26 11.93 11.94 11.86 11.88 0.0M
2022-08-25 11.97 11.98 11.93 11.95 0.0M
2022-08-24 11.96 12.00 11.95 11.97 0.0M
2022-08-23 11.90 11.99 11.90 11.97 0.0M
2022-08-22 12.02 12.02 11.85 11.91 0.0M
2022-08-19 11.99 12.04 11.99 12.04 0.0M
2022-08-18 12.05 12.47 12.05 12.10 0.0M
2022-08-17 12.09 12.11 11.96 12.03 0.0M
2022-08-16 12.30 12.30 12.15 12.16 0.0M
2022-08-15 12.34 12.38 12.26 12.26 0.0M
2022-08-12 12.30 12.38 12.26 12.33 0.0M
2022-08-11 12.34 12.36 12.18 12.25 0.0M
2022-08-10 12.23 12.48 12.21 12.31 0.0M
2022-08-09 12.06 12.17 12.04 12.17 0.0M
2022-08-08 12.03 12.15 12.01 12.11 0.0M
2022-08-05 12.05 12.06 11.96 12.00 0.0M
2022-08-04 12.09 12.26 12.07 12.11 0.0M
2022-08-03 12.11 12.12 12.08 12.09 0.0M
2022-08-02 12.11 12.12 12.07 12.10 0.0M
2022-08-01 11.94 12.11 11.94 12.09 0.0M
2022-07-29 11.98 12.04 11.98 12.02 0.0M
2022-07-28 11.98 12.04 11.95 11.97 0.0M
2022-07-27 11.83 11.97 11.83 11.93 0.0M
2022-07-26 11.80 11.80 11.76 11.78 0.0M
2022-07-25 11.78 11.79 11.74 11.76 0.0M
2022-07-22 11.71 11.86 11.71 11.78 0.0M
2022-07-21 11.66 11.68 11.61 11.66 0.0M
2022-07-20 11.59 11.65 11.59 11.64 0.0M
2022-07-19 11.56 11.59 11.55 11.59 0.0M
2022-07-18 11.52 11.55 11.49 11.53 0.0M
2022-07-15 11.48 11.54 11.48 11.52 0.0M
2022-07-14 11.46 11.49 11.27 11.48 0.0M
2022-07-13 11.41 11.51 11.37 11.46 0.0M
2022-07-12 11.48 11.54 11.48 11.52 0.0M
2022-07-11 11.48 11.51 11.46 11.48 0.0M
2022-07-08 11.50 11.52 11.42 11.45 0.0M
2022-07-07 11.59 11.67 11.50 11.55 0.0M
2022-07-06 11.57 11.67 11.54 11.56 0.0M
2022-07-05 11.51 11.58 11.44 11.53 0.0M
2022-07-01 11.40 11.58 11.40 11.51 0.0M
2022-06-30 11.36 11.44 11.32 11.38 0.1M
2022-06-29 11.32 11.38 11.32 11.36 0.0M
2022-06-28 11.34 11.37 11.29 11.32 0.0M
2022-06-27 11.39 11.39 11.34 11.34 0.0M
2022-06-24 11.32 11.47 11.32 11.40 0.0M
2022-06-23 11.21 11.35 11.21 11.33 0.0M
2022-06-22 11.15 11.27 10.98 11.19 0.0M
2022-06-21 11.19 11.23 11.01 11.20 0.0M
2022-06-17 11.08 11.23 11.08 11.18 0.0M
2022-06-16 11.17 11.18 11.16 11.16 0.0M
2022-06-15 11.24 11.36 11.22 11.26 0.0M
2022-06-14 11.50 11.50 11.12 11.32 0.0M
2022-06-13 11.68 11.68 11.55 11.56 0.1M
2022-06-10 11.83 11.95 11.78 11.80 0.0M
2022-06-09 12.07 12.17 11.77 12.01 0.4M
2022-06-08 12.07 12.13 12.03 12.12 0.0M
2022-06-07 12.10 12.16 12.10 12.16 0.1M
2022-06-06 12.08 12.13 11.92 12.12 0.0M
2022-06-03 12.23 12.25 12.17 12.19 0.0M
2022-06-02 12.25 12.38 12.25 12.33 0.0M
2022-06-01 12.33 12.33 12.25 12.26 0.0M
2022-05-31 12.31 12.37 12.28 12.31 0.0M
2022-05-27 12.37 12.50 12.32 12.47 0.0M
2022-05-26 12.34 12.44 12.29 12.35 0.0M
2022-05-25 12.28 12.40 12.27 12.39 0.0M
2022-05-24 12.32 12.32 12.22 12.22 0.0M
2022-05-23 12.30 12.30 12.01 12.21 0.0M
2022-05-20 12.16 12.30 12.16 12.30 0.0M
2022-05-19 12.14 12.26 12.14 12.21 0.0M
2022-05-18 12.29 12.30 12.20 12.27 0.0M
2022-05-17 12.30 12.30 12.24 12.26 0.0M
2022-05-16 12.25 12.30 12.10 12.29 0.0M
2022-05-13 12.52 12.52 12.20 12.26 0.0M
2022-05-12 12.40 12.53 12.37 12.45 0.0M
2022-05-11 12.34 12.43 12.23 12.41 0.0M
2022-05-10 12.39 12.40 12.28 12.31 0.0M
2022-05-09 12.35 12.37 12.23 12.32 0.0M
2022-05-06 12.45 12.52 12.32 12.37 0.0M
2022-05-05 12.37 12.54 12.33 12.41 0.0M
2022-05-04 12.54 12.58 12.40 12.55 0.0M
2022-05-03 12.60 12.63 12.50 12.55 0.0M
2022-05-02 12.85 12.87 12.52 12.55 0.0M
2022-04-29 12.97 12.97 12.85 12.91 0.0M
2022-04-28 12.92 12.96 12.85 12.95 0.0M
2022-04-27 13.01 13.07 12.92 12.92 0.0M
2022-04-26 12.88 12.98 12.85 12.93 0.0M
2022-04-25 13.02 13.10 12.85 12.85 0.0M
2022-04-22 13.09 13.11 12.99 12.99 0.0M
2022-04-21 12.96 13.15 12.95 13.04 0.0M
2022-04-20 12.85 13.04 12.85 13.02 0.0M
2022-04-19 12.77 12.93 12.77 12.79 0.0M
2022-04-18 12.84 12.84 12.71 12.77 0.0M
2022-04-14 13.08 13.08 12.78 12.80 0.0M
2022-04-13 13.11 13.19 13.04 13.10 0.0M
2022-04-12 13.14 13.21 13.06 13.07 0.0M
2022-04-11 13.17 13.17 13.04 13.08 0.0M
2022-04-08 13.34 13.37 13.11 13.18 0.0M
2022-04-07 14.24 14.24 13.30 13.39 0.0M
2022-04-06 14.13 14.13 13.63 13.80 0.0M
2022-04-05 13.71 14.07 13.56 13.79 0.1M
2022-04-04 13.69 14.11 13.50 13.71 0.0M
2022-04-01 13.64 13.71 13.40 13.71 0.0M
2022-03-31 13.45 13.69 13.24 13.65 0.2M
2022-03-30 13.10 13.24 13.09 13.19 0.0M
2022-03-29 13.08 13.20 13.01 13.10 0.0M
2022-03-28 12.92 12.97 12.89 12.97 0.0M
2022-03-25 13.05 13.05 12.87 12.90 0.0M
2022-03-24 12.98 13.06 12.95 13.05 0.0M
2022-03-23 12.96 13.09 12.94 13.02 0.0M
2022-03-22 13.10 13.12 13.05 13.08 0.0M
2022-03-21 13.24 13.24 13.04 13.10 0.0M
2022-03-18 13.30 13.30 13.17 13.19 0.0M
2022-03-17 13.43 13.43 13.07 13.32 0.0M
2022-03-16 13.21 13.21 13.08 13.18 0.0M
2022-03-15 13.07 13.12 13.05 13.06 0.0M
2022-03-14 13.16 13.16 12.99 13.02 0.0M
2022-03-11 13.22 13.23 13.13 13.19 0.0M
2022-03-10 13.23 13.23 13.12 13.15 0.0M
2022-03-09 13.34 13.46 13.34 13.40 0.0M
2022-03-08 13.41 13.53 13.36 13.39 0.0M
2022-03-07 13.65 13.67 13.48 13.48 0.0M
2022-03-04 13.63 13.75 13.63 13.72 0.1M
2022-03-03 13.61 13.70 13.59 13.67 0.0M
2022-03-02 13.71 13.72 13.62 13.62 0.1M
2022-03-01 13.59 13.72 13.59 13.71 0.1M
2022-02-28 13.47 13.65 13.47 13.59 0.1M
2022-02-25 13.44 13.58 13.44 13.53 0.0M
2022-02-24 13.33 13.52 13.26 13.49 0.0M
2022-02-23 13.56 13.56 13.48 13.50 0.1M
2022-02-22 13.64 13.64 13.50 13.53 0.1M
2022-02-18 13.64 13.68 13.59 13.63 0.1M
2022-02-17 13.63 13.73 13.59 13.61 0.1M
2022-02-16 13.65 13.72 13.60 13.63 0.1M
2022-02-15 13.82 13.82 13.61 13.64 0.0M
2022-02-14 13.59 13.67 13.47 13.67 0.1M
2022-02-11 13.69 13.78 13.56 13.60 0.0M
2022-02-10 13.79 13.79 13.65 13.66 0.0M
2022-02-09 13.89 13.93 13.82 13.87 0.0M
2022-02-08 13.89 13.91 13.78 13.85 0.0M
2022-02-07 13.90 13.92 13.80 13.89 0.0M
2022-02-04 14.13 14.13 13.86 13.87 0.0M
2022-02-03 14.17 14.20 14.04 14.11 0.0M
2022-02-02 14.23 14.29 14.16 14.21 0.0M
2022-02-01 14.10 14.25 14.04 14.25 0.1M
2022-01-31 14.10 14.20 14.08 14.14 0.0M
2022-01-28 14.11 14.17 14.07 14.13 0.0M
2022-01-27 14.33 14.34 14.17 14.17 0.0M
2022-01-26 14.46 14.52 14.26 14.33 0.1M
2022-01-25 14.81 14.81 14.26 14.37 0.0M
2022-01-24 14.37 14.62 14.10 14.38 0.0M
2022-01-21 14.73 14.76 14.34 14.46 0.0M
2022-01-20 14.82 15.05 14.62 14.83 0.0M
2022-01-19 15.09 15.32 14.59 14.63 0.1M
2022-01-18 14.68 17.59 14.48 15.14 0.8M
2022-01-14 14.76 14.76 14.65 14.71 0.0M
2022-01-13 14.72 14.78 14.71 14.75 0.0M
2022-01-12 14.85 14.85 14.70 14.72 0.0M
2022-01-11 14.80 14.80 14.72 14.73 0.0M
2022-01-10 14.69 14.78 14.69 14.74 0.0M
2022-01-07 14.75 14.83 14.70 14.72 0.0M
2022-01-06 14.88 15.05 14.73 14.75 0.0M
2022-01-05 15.10 15.31 14.83 14.84 0.0M
2022-01-04 15.26 15.39 15.00 15.11 0.0M
2022-01-03 15.50 15.50 15.10 15.15 0.0M