Skip to main content

John Hancock Investors Trust (NY: JHI )

13.43 -0.07 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 13.58 13.58 13.40 13.43 13,021 -0.07(-0.52%)
May 24, 2024 13.57 13.57 13.46 13.50 18,861 -0.01(-0.07%)
May 23, 2024 13.64 13.64 13.41 13.51 22,611 -0.08(-0.59%)
May 22, 2024 13.61 13.69 13.59 13.59 14,284 +0.01(+0.07%)
May 21, 2024 13.58 13.59 13.55 13.58 10,742 +0.04(+0.30%)
May 20, 2024 13.48 13.57 13.48 13.54 34,140 -0.04(-0.29%)
May 17, 2024 13.58 13.62 13.53 13.58 13,618 +0.03(+0.22%)
May 16, 2024 13.65 13.65 13.54 13.55 12,845 -0.08(-0.59%)
May 15, 2024 13.63 13.65 13.57 13.63 12,602 +0.07(+0.52%)
May 14, 2024 13.50 13.56 13.49 13.56 9,340 +0.09(+0.67%)
May 13, 2024 13.70 13.70 13.45 13.47 41,973 -0.20(-1.46%)
May 10, 2024 13.71 13.71 13.64 13.67 9,643 +0.02(+0.15%)
May 09, 2024 13.73 13.82 13.65 13.65 27,805 -0.08(-0.58%)
May 08, 2024 13.81 13.83 13.71 13.73 19,561 -0.01(-0.07%)
May 07, 2024 13.77 13.79 13.73 13.74 16,835 -0.03(-0.18%)
May 06, 2024 13.54 13.85 13.52 13.77 32,983 +0.30(+2.27%)
May 03, 2024 13.41 13.53 13.41 13.46 49,659 +0.15(+1.13%)
May 02, 2024 13.39 13.39 13.29 13.31 7,876 -0.02(-0.15%)
May 01, 2024 13.31 13.35 13.28 13.33 11,297 +0.08(+0.60%)
Apr 30, 2024 13.20 13.26 13.18 13.25 13,050 +0.04(+0.30%)
Apr 29, 2024 13.19 13.23 13.18 13.21 8,368 +0.05(+0.38%)
Apr 26, 2024 13.08 13.24 13.08 13.16 11,527 +0.11(+0.84%)
Apr 25, 2024 13.09 13.09 12.99 13.05 8,758 -0.05(-0.38%)
Apr 24, 2024 13.21 13.25 13.09 13.10 16,992 -0.10(-0.76%)
Apr 23, 2024 13.18 13.25 13.18 13.20 10,182 +0.07(+0.53%)
Apr 22, 2024 13.10 13.14 13.06 13.13 25,651 +0.07(+0.54%)
Apr 19, 2024 13.03 13.10 13.00 13.06 14,582 +0.07(+0.54%)
Apr 18, 2024 13.06 13.12 12.94 12.99 34,393 -0.01(-0.08%)
Apr 17, 2024 13.05 13.07 12.96 13.00 22,756 +0.01(+0.08%)
Apr 16, 2024 13.01 13.01 12.90 12.99 29,212 -0.01(-0.08%)
Apr 15, 2024 13.05 13.05 12.89 13.00 13,770 -0.01(-0.08%)
Apr 12, 2024 13.17 13.17 13.01 13.01 12,367 -0.14(-1.06%)
Apr 11, 2024 13.24 13.24 13.08 13.15 43,466 +0.01(+0.08%)
Apr 10, 2024 13.18 13.22 13.12 13.14 26,538 -0.07(-0.53%)
Apr 09, 2024 13.18 13.24 13.17 13.21 27,878 +0.04(+0.30%)
Apr 08, 2024 13.14 13.19 13.12 13.17 23,088 +0.04(+0.30%)
Apr 05, 2024 13.15 13.16 13.11 13.13 15,403 +0.00(+0.00%)
Apr 04, 2024 13.15 13.15 13.09 13.13 34,687 -0.01(-0.08%)
Apr 03, 2024 13.13 13.19 13.11 13.14 14,206 +0.01(+0.08%)
Apr 02, 2024 13.19 13.20 13.12 13.13 12,202 -0.06(-0.45%)
Apr 01, 2024 13.25 13.26 13.17 13.19 13,941 +0.00(+0.00%)
Mar 28, 2024 13.27 13.27 13.16 13.19 34,583 +0.02(+0.15%)
Mar 27, 2024 13.22 13.22 13.13 13.17 13,895 +0.05(+0.38%)
Mar 26, 2024 13.15 13.15 13.07 13.12 14,501 +0.07(+0.54%)
Mar 25, 2024 13.13 13.14 13.03 13.05 19,852 -0.04(-0.31%)
Mar 22, 2024 13.22 13.22 13.07 13.09 10,170 -0.03(-0.23%)
Mar 21, 2024 13.22 13.22 13.11 13.12 8,993 -0.01(-0.08%)
Mar 20, 2024 13.13 13.16 13.07 13.13 16,176 +0.03(+0.23%)
Mar 19, 2024 13.07 13.13 13.07 13.10 7,818 +0.04(+0.31%)
Mar 18, 2024 13.07 13.11 13.03 13.06 16,351 +0.01(+0.08%)
Mar 15, 2024 13.03 13.05 12.99 13.05 21,096 +0.07(+0.54%)
Mar 14, 2024 12.99 13.01 12.94 12.98 45,869 -0.03(-0.23%)
Mar 13, 2024 13.04 13.05 12.94 13.01 42,903 +0.08(+0.62%)
Mar 12, 2024 12.99 12.99 12.83 12.93 36,848 +0.09(+0.70%)
Mar 11, 2024 12.89 12.89 12.82 12.84 63,095 -0.03(-0.23%)
Mar 08, 2024 12.96 12.99 12.86 12.87 90,373 -0.03(-0.22%)
Mar 07, 2024 12.95 12.95 12.88 12.90 23,342 +0.00(+0.00%)
Mar 06, 2024 12.94 12.95 12.86 12.90 39,590 +0.02(+0.15%)
Mar 05, 2024 12.92 12.92 12.87 12.88 38,337 -0.01(-0.08%)
Mar 04, 2024 12.91 12.95 12.89 12.89 44,936 -0.06(-0.46%)
Mar 01, 2024 12.94 13.01 12.94 12.95 371,516 +0.01(+0.08%)
Feb 29, 2024 12.92 13.00 12.92 12.94 25,987 +0.03(+0.23%)
Feb 28, 2024 13.03 13.03 12.91 12.91 23,015 -0.02(-0.15%)
Feb 27, 2024 13.08 13.08 12.90 12.93 29,123 -0.05(-0.38%)
Feb 26, 2024 13.05 13.07 12.96 12.98 35,253 -0.05(-0.38%)
Feb 23, 2024 13.14 13.15 13.02 13.03 51,552 -0.02(-0.15%)
Feb 22, 2024 13.14 13.19 13.05 13.05 24,108 -0.05(-0.38%)
Feb 21, 2024 13.07 13.15 13.07 13.10 36,690 +0.06(+0.45%)
Feb 20, 2024 13.06 13.17 13.00 13.04 22,095 -0.08(-0.60%)
Feb 16, 2024 13.11 13.13 13.07 13.12 30,264 +0.02(+0.15%)
Feb 15, 2024 13.10 13.10 13.07 13.10 9,728 +0.02(+0.15%)
Feb 14, 2024 13.10 13.10 13.04 13.08 13,747 +0.08(+0.61%)
Feb 13, 2024 13.07 13.07 12.95 13.00 17,277 -0.08(-0.60%)
Feb 12, 2024 13.10 13.10 13.05 13.08 11,935 +0.00(+0.00%)
Feb 09, 2024 13.04 13.11 13.04 13.08 10,703 +0.03(+0.23%)
Feb 08, 2024 13.06 13.06 13.00 13.05 4,987 +0.03(+0.23%)
Feb 07, 2024 12.94 13.04 12.94 13.02 18,730 +0.04(+0.30%)
Feb 06, 2024 12.84 13.01 12.84 12.98 44,965 +0.11(+0.84%)
Feb 05, 2024 12.94 12.94 12.81 12.87 22,347 -0.04(-0.30%)
Feb 02, 2024 12.98 12.98 12.87 12.91 27,765 -0.05(-0.38%)
Feb 01, 2024 12.96 12.98 12.95 12.96 16,080 +0.05(+0.38%)
Jan 31, 2024 12.96 12.96 12.90 12.91 13,570 +0.00(+0.00%)
Jan 30, 2024 12.91 12.94 12.84 12.91 13,511 +0.00(+0.00%)
Jan 29, 2024 12.95 12.95 12.86 12.91 11,176 +0.04(+0.31%)
Jan 26, 2024 12.99 12.99 12.86 12.87 17,166 -0.02(-0.15%)
Jan 25, 2024 12.94 12.94 12.87 12.89 13,013 +0.05(+0.38%)
Jan 24, 2024 12.92 12.92 12.84 12.84 17,544 +0.00(+0.00%)
Jan 23, 2024 12.86 12.86 12.80 12.84 8,452 +0.06(+0.46%)
Jan 22, 2024 12.75 12.87 12.75 12.78 6,256 +0.06(+0.46%)
Jan 19, 2024 12.85 12.85 12.66 12.72 20,325 -0.05(-0.39%)
Jan 18, 2024 12.85 12.86 12.76 12.77 10,966 -0.01(-0.08%)
Jan 17, 2024 12.78 12.84 12.72 12.78 12,023 -0.01(-0.08%)
Jan 16, 2024 12.86 12.85 12.74 12.79 27,168 -0.06(-0.46%)
Jan 12, 2024 12.85 12.90 12.84 12.85 5,133 -0.02(-0.15%)
Jan 11, 2024 12.88 12.92 12.84 12.87 12,472 +0.00(+0.00%)
Jan 10, 2024 12.78 12.88 12.78 12.87 10,805 +0.06(+0.46%)
Jan 09, 2024 12.78 12.84 12.78 12.81 7,852 -0.01(-0.08%)
Jan 08, 2024 12.81 12.84 12.79 12.82 8,835 +0.04(+0.31%)
Jan 05, 2024 12.81 12.81 12.76 12.78 10,252 +0.03(+0.23%)
Jan 04, 2024 12.70 12.76 12.68 12.75 16,602 +0.01(+0.08%)
Jan 03, 2024 12.73 12.75 12.65 12.74 9,422 +0.02(+0.15%)
Jan 02, 2024 12.74 12.79 12.69 12.72 41,276 -0.02(-0.15%)
Dec 29, 2023 12.78 12.78 12.68 12.74 45,472 +0.03(+0.23%)
Dec 28, 2023 12.66 12.74 12.66 12.71 35,148 +0.00(+0.00%)
Dec 27, 2023 12.63 12.74 12.63 12.71 75,909 +0.06(+0.47%)
Dec 26, 2023 12.65 12.69 12.60 12.65 35,563 +0.04(+0.33%)
Dec 22, 2023 12.63 12.70 12.60 12.61 38,338 -0.01(-0.10%)
Dec 21, 2023 12.68 12.74 12.60 12.62 45,186 +0.02(+0.16%)
Dec 20, 2023 12.67 12.75 12.60 12.60 16,821 -0.10(-0.78%)
Dec 19, 2023 12.74 12.79 12.68 12.70 15,655 +0.03(+0.23%)
Dec 18, 2023 12.65 12.76 12.65 12.67 14,173 -0.01(-0.12%)
Dec 15, 2023 12.73 12.77 12.55 12.69 17,802 -0.00(-0.04%)
Dec 14, 2023 12.59 12.75 12.59 12.69 42,201 +0.07(+0.55%)
Dec 13, 2023 12.42 12.64 12.41 12.62 30,642 +0.24(+1.90%)
Dec 12, 2023 12.40 12.42 12.37 12.39 7,879 -0.01(-0.08%)
Dec 11, 2023 12.39 12.42 12.38 12.40 13,432 +0.02(+0.16%)
Dec 08, 2023 12.48 12.48 12.35 12.38 9,993 -0.06(-0.48%)
Dec 07, 2023 12.43 12.49 12.38 12.44 25,985 +0.04(+0.31%)
Dec 06, 2023 12.38 12.47 12.38 12.40 5,697 +0.03(+0.23%)
Dec 05, 2023 12.31 12.40 12.29 12.37 21,322 +0.06(+0.52%)
Dec 04, 2023 12.26 12.36 12.26 12.31 33,483 +0.00(+0.00%)
Dec 01, 2023 12.20 12.32 12.19 12.31 16,904 +0.14(+1.19%)
Nov 30, 2023 12.20 12.20 12.15 12.16 16,114 -0.01(-0.08%)
Nov 29, 2023 12.14 12.20 12.14 12.17 19,763 +0.06(+0.48%)
Nov 28, 2023 12.11 12.15 12.11 12.11 21,103 -0.02(-0.16%)
Nov 27, 2023 12.17 12.17 12.11 12.13 17,672 -0.01(-0.08%)
Nov 24, 2023 12.17 12.20 12.11 12.14 4,894 +0.00(+0.00%)
Nov 22, 2023 12.17 12.17 12.11 12.14 21,038 +0.04(+0.32%)
Nov 21, 2023 12.14 12.19 12.10 12.10 19,098 -0.08(-0.63%)
Nov 20, 2023 12.23 12.25 12.15 12.18 17,785 +0.01(+0.08%)
Nov 17, 2023 12.25 12.25 12.10 12.17 14,760 +0.01(+0.08%)
Nov 16, 2023 12.08 12.16 12.06 12.16 14,169 +0.11(+0.88%)
Nov 15, 2023 12.13 12.13 12.04 12.06 22,437 -0.04(-0.32%)
Nov 14, 2023 12.02 12.16 12.02 12.09 17,926 +0.15(+1.29%)
Nov 13, 2023 12.04 12.04 11.92 11.94 22,512 -0.07(-0.56%)
Nov 10, 2023 12.07 12.07 11.89 12.01 17,862 -0.04(-0.32%)
Nov 09, 2023 12.13 12.13 12.01 12.05 30,513 -0.02(-0.16%)
Nov 08, 2023 12.08 12.08 12.03 12.06 7,918 +0.01(+0.08%)
Nov 07, 2023 12.04 12.06 11.94 12.06 35,338 +0.06(+0.48%)
Nov 06, 2023 12.10 12.10 11.95 12.00 7,590 -0.07(-0.60%)
Nov 03, 2023 12.00 12.15 12.00 12.07 11,734 +0.10(+0.85%)
Nov 02, 2023 11.75 11.97 11.75 11.97 10,473 +0.29(+2.48%)
Nov 01, 2023 11.46 11.71 11.46 11.68 10,126 +0.18(+1.59%)
Oct 31, 2023 11.36 11.53 11.36 11.50 23,105 +0.14(+1.27%)
Oct 30, 2023 11.36 11.38 11.32 11.35 24,326 +0.05(+0.43%)
Oct 27, 2023 11.28 11.32 11.25 11.30 20,817 +0.05(+0.43%)
Oct 26, 2023 11.25 11.31 11.24 11.25 18,010 +0.00(+0.00%)
Oct 25, 2023 11.33 11.34 11.24 11.25 26,565 -0.06(-0.51%)
Oct 24, 2023 11.30 11.36 11.29 11.31 24,794 +0.04(+0.34%)
Oct 23, 2023 11.24 11.29 11.22 11.27 24,071 +0.02(+0.17%)
Oct 20, 2023 11.33 11.33 11.25 11.25 35,718 -0.03(-0.26%)
Oct 19, 2023 11.32 11.36 11.28 11.28 39,759 -0.01(-0.09%)
Oct 18, 2023 11.28 11.34 11.28 11.29 21,119 -0.03(-0.26%)
Oct 17, 2023 11.30 11.38 11.30 11.32 23,283 -0.06(-0.51%)
Oct 16, 2023 11.46 11.51 11.38 11.38 37,846 -0.13(-1.09%)
Oct 13, 2023 11.55 11.56 11.47 11.51 26,568 +0.01(+0.08%)
Oct 12, 2023 11.55 11.57 11.49 11.50 26,246 -0.07(-0.58%)
Oct 11, 2023 11.60 11.64 11.56 11.56 31,428 +0.03(+0.25%)
Oct 10, 2023 11.62 11.62 11.52 11.53 39,353 -0.05(-0.42%)
Oct 09, 2023 11.48 11.62 11.48 11.58 40,901 +0.01(+0.08%)
Oct 06, 2023 11.54 11.61 11.49 11.57 22,352 +0.01(+0.08%)
Oct 05, 2023 11.60 11.63 11.55 11.56 24,837 -0.10(-0.83%)
Oct 04, 2023 11.59 11.67 11.59 11.66 9,571 +0.09(+0.75%)
Oct 03, 2023 11.57 11.65 11.54 11.57 30,238 -0.03(-0.25%)
Oct 02, 2023 11.76 11.76 11.59 11.60 23,541 -0.12(-0.99%)
Sep 29, 2023 11.86 11.88 11.66 11.72 135,284 -0.06(-0.49%)
Sep 28, 2023 11.74 11.80 11.74 11.78 22,134 +0.01(+0.08%)
Sep 27, 2023 11.84 11.90 11.76 11.77 26,223 -0.02(-0.16%)
Sep 26, 2023 11.90 11.92 11.79 11.79 29,649 -0.13(-1.05%)
Sep 25, 2023 11.96 11.94 11.90 11.91 17,125 -0.06(-0.48%)
Sep 22, 2023 11.98 12.01 11.95 11.97 19,042 +0.02(+0.20%)
Sep 21, 2023 12.01 12.01 11.93 11.94 13,947 -0.11(-0.92%)
Sep 20, 2023 12.11 12.15 12.06 12.06 45,957 -0.05(-0.44%)
Sep 19, 2023 12.09 12.12 12.09 12.11 14,829 +0.02(+0.20%)
Sep 18, 2023 12.06 12.10 12.06 12.08 18,353 +0.02(+0.16%)
Sep 15, 2023 12.12 12.13 12.06 12.06 23,708 -0.07(-0.60%)
Sep 14, 2023 12.19 12.19 12.14 12.14 52,606 -0.03(-0.28%)
Sep 13, 2023 12.15 12.20 12.13 12.17 40,586 +0.05(+0.40%)
Sep 12, 2023 12.21 12.21 12.12 12.12 17,733 -0.04(-0.32%)
Sep 11, 2023 12.26 12.26 12.12 12.16 30,933 +0.01(+0.08%)
Sep 08, 2023 12.29 12.29 12.14 12.15 8,185 -0.01(-0.09%)
Sep 07, 2023 12.09 12.16 12.05 12.16 26,639 +0.07(+0.55%)
Sep 06, 2023 12.13 12.18 12.07 12.10 39,908 -0.04(-0.31%)
Sep 05, 2023 12.15 12.19 12.13 12.13 5,528 -0.08(-0.62%)
Sep 01, 2023 12.20 12.25 12.16 12.21 20,492 +0.07(+0.55%)
Aug 31, 2023 12.16 12.22 12.14 12.14 18,727 -0.02(-0.16%)
Aug 30, 2023 12.12 12.19 12.12 12.16 23,754 +0.03(+0.23%)
Aug 29, 2023 12.05 12.15 12.05 12.13 15,844 +0.04(+0.31%)
Aug 28, 2023 12.01 12.11 11.99 12.10 10,689 +0.08(+0.63%)
Aug 25, 2023 12.06 12.06 11.99 12.02 13,852 +0.01(+0.08%)
Aug 24, 2023 12.01 12.06 11.96 12.01 79,949 +0.03(+0.24%)
Aug 23, 2023 11.97 12.13 11.97 11.98 54,692 +0.00(+0.00%)
Aug 22, 2023 12.04 12.04 11.98 11.98 14,187 -0.04(-0.32%)
Aug 21, 2023 12.09 12.09 11.97 12.02 12,639 -0.07(-0.55%)
Aug 18, 2023 12.05 12.11 12.01 12.09 9,835 -0.03(-0.24%)
Aug 17, 2023 12.28 12.28 12.08 12.12 5,523 -0.10(-0.85%)
Aug 16, 2023 12.32 12.32 12.12 12.22 12,754 +0.00(+0.00%)
Aug 15, 2023 12.26 12.30 12.19 12.22 25,802 -0.04(-0.31%)
Aug 14, 2023 12.22 12.31 12.19 12.26 11,089 +0.04(+0.31%)
Aug 11, 2023 12.35 12.37 12.20 12.22 34,842 -0.13(-1.08%)
Aug 10, 2023 12.41 12.41 12.35 12.35 11,030 -0.01(-0.08%)
Aug 09, 2023 12.30 12.37 12.30 12.36 7,139 +0.01(+0.12%)
Aug 08, 2023 12.37 12.37 12.29 12.35 33,301 -0.04(-0.34%)
Aug 07, 2023 12.30 12.41 12.29 12.39 13,214 +0.09(+0.77%)
Aug 04, 2023 12.32 12.34 12.25 12.30 4,461 +0.01(+0.08%)
Aug 03, 2023 12.26 12.40 12.17 12.29 19,564 -0.01(-0.08%)
Aug 02, 2023 12.40 12.46 12.20 12.30 21,356 -0.03(-0.23%)
Aug 01, 2023 12.12 12.50 12.12 12.32 196,741 +0.07(+0.54%)
Jul 31, 2023 12.11 12.38 12.11 12.26 89,004 +0.11(+0.94%)
Jul 28, 2023 12.10 12.16 12.07 12.14 11,611 +0.13(+1.11%)
Jul 27, 2023 12.04 12.12 12.01 12.01 46,772 -0.03(-0.24%)
Jul 26, 2023 12.00 12.08 12.00 12.04 24,934 +0.02(+0.16%)
Jul 25, 2023 11.98 12.05 11.96 12.02 20,848 +0.01(+0.08%)
Jul 24, 2023 12.03 12.03 11.98 12.01 12,883 +0.03(+0.24%)
Jul 21, 2023 11.99 12.04 11.95 11.98 29,750 +0.02(+0.16%)
Jul 20, 2023 12.03 12.04 11.96 11.96 14,917 -0.06(-0.47%)
Jul 19, 2023 12.03 12.08 12.01 12.02 12,897 +0.02(+0.16%)
Jul 18, 2023 12.03 12.03 12.00 12.00 14,447 -0.05(-0.39%)
Jul 17, 2023 12.03 12.05 12.00 12.05 20,829 +0.09(+0.71%)
Jul 14, 2023 12.05 12.05 11.96 11.96 10,830 -0.11(-0.94%)
Jul 13, 2023 12.08 12.12 12.07 12.08 26,717 +0.05(+0.39%)
Jul 12, 2023 11.99 12.06 11.96 12.03 66,731 +0.09(+0.71%)
Jul 11, 2023 11.94 11.97 11.92 11.94 25,562 -0.02(-0.16%)
Jul 10, 2023 11.86 12.00 11.86 11.96 18,976 +0.05(+0.40%)
Jul 07, 2023 11.86 11.99 11.86 11.92 12,797 +0.03(+0.24%)
Jul 06, 2023 11.93 11.96 11.89 11.89 25,683 -0.14(-1.18%)
Jul 05, 2023 11.96 12.11 11.96 12.03 15,172 +0.00(+0.00%)
Jul 03, 2023 11.90 12.05 11.90 12.03 24,766 +0.04(+0.32%)
Jun 30, 2023 11.97 12.04 11.87 11.99 24,541 +0.08(+0.64%)
Jun 29, 2023 11.91 11.95 11.89 11.92 18,446 -0.06(-0.50%)
Jun 28, 2023 11.88 11.99 11.88 11.98 18,689 +0.10(+0.82%)
Jun 27, 2023 11.86 11.93 11.86 11.88 15,624 +0.02(+0.16%)
Jun 26, 2023 11.82 11.91 11.82 11.86 39,070 -0.02(-0.16%)
Jun 23, 2023 11.86 11.89 11.86 11.88 15,171 +0.02(+0.16%)
Jun 22, 2023 11.90 12.02 11.85 11.86 17,169 -0.09(-0.71%)
Jun 21, 2023 11.98 11.98 11.77 11.94 43,447 -0.06(-0.47%)
Jun 20, 2023 12.02 12.02 11.96 12.00 27,642 +0.03(+0.24%)
Jun 16, 2023 11.95 12.01 11.93 11.97 11,521 -0.03(-0.22%)
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.