Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.535 4.632 4.498 4.598 44,745 +0.08(+1.72%)
May 28, 2009 4.501 4.551 4.473 4.520 42,855 +0.02(+0.48%)
May 27, 2009 4.467 4.504 4.399 4.498 52,309 +0.02(+0.35%)
May 26, 2009 4.539 4.539 4.473 4.483 24,635 -0.05(-1.16%)
May 22, 2009 4.442 4.551 4.399 4.535 53,114 +0.09(+2.10%)
May 21, 2009 4.470 4.473 4.433 4.442 40,901 -0.03(-0.63%)
May 20, 2009 4.480 4.601 4.461 4.470 96,585 -0.12(-2.57%)
May 19, 2009 4.489 4.588 4.445 4.588 32,567 +0.08(+1.79%)
May 18, 2009 4.464 4.523 4.433 4.508 47,758 +0.04(+0.97%)
May 15, 2009 4.464 4.535 4.464 4.464 29,168 -0.03(-0.76%)
May 14, 2009 4.591 4.601 4.498 4.498 20,280 -0.10(-2.16%)
May 13, 2009 4.480 4.601 4.480 4.598 43,801 +0.08(+1.86%)
May 12, 2009 4.473 4.657 4.473 4.513 53,394 +0.05(+1.11%)
May 11, 2009 4.483 4.681 4.452 4.464 49,705 +0.01(+0.14%)
May 08, 2009 4.458 4.666 4.458 4.458 43,039 +0.06(+1.27%)
May 07, 2009 4.402 4.473 4.396 4.402 16,265 -0.02(-0.49%)
May 06, 2009 4.396 4.424 4.365 4.424 12,737 +0.03(+0.64%)
May 05, 2009 4.380 4.417 4.380 4.396 33,768 -0.01(-0.22%)
May 04, 2009 4.302 4.427 4.287 4.405 70,452 +0.12(+2.74%)
May 01, 2009 4.287 4.318 4.275 4.288 17,833 +0.00(+0.02%)
Apr 30, 2009 4.209 4.340 4.209 4.287 129,503 -0.07(-1.57%)
Apr 29, 2009 4.358 4.429 4.355 4.355 25,324 -0.02(-0.50%)
Apr 28, 2009 4.365 4.427 4.358 4.377 36,494 +0.02(+0.57%)
Apr 27, 2009 4.265 4.383 4.243 4.352 15,934 +0.09(+2.04%)
Apr 24, 2009 4.334 4.334 4.265 4.265 21,664 -0.07(-1.58%)
Apr 23, 2009 4.290 4.340 4.290 4.334 8,691 +0.04(+1.01%)
Apr 22, 2009 4.287 4.380 4.259 4.290 13,780 +0.09(+2.25%)
Apr 21, 2009 4.334 4.452 4.196 4.196 22,465 -0.15(-3.53%)
Apr 20, 2009 4.380 4.380 4.268 4.349 30,726 -0.04(-0.92%)
Apr 17, 2009 4.318 4.473 4.243 4.389 48,044 +0.08(+1.87%)
Apr 16, 2009 4.178 4.309 4.163 4.309 17,914 +0.17(+4.13%)
Apr 15, 2009 4.153 4.163 4.138 4.138 25,894 -0.02(-0.37%)
Apr 14, 2009 4.215 4.215 4.122 4.153 26,718 -0.08(-1.84%)
Apr 13, 2009 4.321 4.321 4.212 4.231 36,697 +0.03(+0.81%)
Apr 09, 2009 4.240 4.253 4.194 4.197 36,890 -0.04(-1.03%)
Apr 08, 2009 4.271 4.271 4.141 4.240 43,212 -0.04(-0.98%)
Apr 07, 2009 4.209 4.315 4.129 4.282 51,308 +0.03(+0.62%)
Apr 06, 2009 4.225 4.256 4.110 4.256 49,573 -0.02(-0.36%)
Apr 03, 2009 4.271 4.281 4.256 4.271 31,720 -0.04(-0.94%)
Apr 02, 2009 4.309 4.318 4.260 4.312 59,507 +0.01(+0.14%)
Apr 01, 2009 4.318 4.380 4.303 4.306 42,363 -0.01(-0.13%)
Mar 31, 2009 4.194 4.349 4.194 4.311 47,355 +0.14(+3.43%)
Mar 30, 2009 4.253 4.253 4.165 4.168 31,839 -0.11(-2.63%)
Mar 26, 2009 4.184 4.380 4.184 4.281 56,713 +0.16(+3.92%)
Mar 25, 2009 4.004 4.181 3.998 4.119 78,645 +0.11(+2.87%)
Mar 24, 2009 4.023 4.038 3.973 4.004 52,007 +0.01(+0.23%)
Mar 23, 2009 4.001 4.054 3.986 3.995 78,857 -0.03(-0.69%)
Mar 20, 2009 4.048 4.091 4.023 4.023 23,087 -0.02(-0.54%)
Mar 19, 2009 4.051 4.069 4.017 4.045 19,082 +0.00(+0.00%)
Mar 18, 2009 3.973 4.045 3.939 4.045 47,526 +0.07(+1.80%)
Mar 17, 2009 3.899 3.998 3.899 3.973 43,795 +0.04(+1.11%)
Mar 16, 2009 3.852 3.930 3.824 3.930 31,241 +0.06(+1.61%)
Mar 13, 2009 3.805 3.868 3.756 3.868 0 +0.05(+1.22%)
Mar 12, 2009 3.734 3.858 3.734 3.821 56,060 +0.09(+2.33%)
Mar 11, 2009 3.759 3.759 3.656 3.734 35,631 -0.04(-1.15%)
Mar 10, 2009 3.774 3.823 3.765 3.777 73,739 -0.12(-3.11%)
Mar 09, 2009 4.116 4.116 3.849 3.899 87,333 -0.03(-0.87%)
Mar 06, 2009 3.961 3.961 3.840 3.933 0 -0.08(-2.02%)
Mar 05, 2009 4.132 4.256 4.014 4.014 67,513 -0.11(-2.78%)
Mar 04, 2009 4.073 4.160 3.983 4.129 34,122 +0.09(+2.23%)
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.