John Hancock Investors Trust (NY: JHI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	13.19	13.23	13.17	13.22	17,572	+0.04(+0.32%)
May 30, 2024	13.11	13.24	13.11	13.18	10,707	+0.07(+0.50%)
May 29, 2024	13.27	13.27	13.07	13.11	19,474	-0.10(-0.74%)
May 28, 2024	13.36	13.36	13.18	13.21	13,238	-0.07(-0.52%)
May 24, 2024	13.35	13.35	13.24	13.28	19,176	-0.01(-0.07%)
May 23, 2024	13.42	13.42	13.19	13.29	22,988	-0.08(-0.59%)
May 22, 2024	13.39	13.46	13.37	13.37	14,522	+0.01(+0.07%)
May 21, 2024	13.36	13.37	13.33	13.36	10,921	+0.04(+0.30%)
May 20, 2024	13.26	13.35	13.26	13.32	34,710	-0.04(-0.29%)
May 17, 2024	13.36	13.40	13.31	13.36	13,845	+0.03(+0.22%)
May 16, 2024	13.43	13.43	13.32	13.33	13,059	-0.08(-0.59%)
May 15, 2024	13.41	13.43	13.35	13.41	12,812	+0.07(+0.52%)
May 14, 2024	13.28	13.34	13.27	13.34	9,496	+0.09(+0.67%)
May 13, 2024	13.47	13.47	13.23	13.25	42,674	-0.20(-1.46%)
May 10, 2024	13.48	13.48	13.42	13.45	9,804	+0.02(+0.15%)
May 09, 2024	13.50	13.59	13.43	13.43	28,269	-0.08(-0.58%)
May 08, 2024	13.58	13.60	13.48	13.50	19,887	-0.01(-0.07%)
May 07, 2024	13.54	13.56	13.50	13.51	17,116	-0.02(-0.18%)
May 06, 2024	13.32	13.62	13.30	13.54	33,534	+0.30(+2.27%)
May 03, 2024	13.19	13.31	13.19	13.24	50,489	+0.15(+1.13%)
May 02, 2024	13.17	13.17	13.07	13.09	8,007	-0.02(-0.15%)
May 01, 2024	13.09	13.13	13.06	13.11	11,485	+0.08(+0.60%)
Apr 30, 2024	12.98	13.04	12.96	13.03	13,268	+0.04(+0.30%)
Apr 29, 2024	12.97	13.01	12.96	12.99	8,507	+0.05(+0.38%)
Apr 26, 2024	12.87	13.02	12.87	12.94	11,719	+0.11(+0.84%)
Apr 25, 2024	12.87	12.87	12.78	12.84	8,904	-0.05(-0.38%)
Apr 24, 2024	12.99	13.03	12.87	12.88	17,276	-0.10(-0.76%)
Apr 23, 2024	12.96	13.03	12.96	12.98	10,352	+0.07(+0.53%)
Apr 22, 2024	12.88	12.92	12.85	12.91	26,079	+0.07(+0.54%)
Apr 19, 2024	12.82	12.88	12.79	12.85	14,825	+0.07(+0.54%)
Apr 18, 2024	12.85	12.90	12.73	12.78	34,967	-0.01(-0.08%)
Apr 17, 2024	12.84	12.86	12.75	12.79	23,136	+0.01(+0.08%)
Apr 16, 2024	12.80	12.80	12.69	12.78	29,700	-0.01(-0.08%)
Apr 15, 2024	12.84	12.84	12.68	12.79	14,000	-0.01(-0.08%)
Apr 12, 2024	12.95	12.95	12.80	12.80	12,573	-0.14(-1.06%)
Apr 11, 2024	13.02	13.02	12.87	12.93	44,192	+0.01(+0.08%)
Apr 10, 2024	12.96	13.01	12.90	12.92	26,981	-0.07(-0.53%)
Apr 09, 2024	12.96	13.02	12.95	12.99	28,343	+0.04(+0.30%)
Apr 08, 2024	12.92	12.97	12.91	12.95	23,473	+0.04(+0.31%)
Apr 05, 2024	12.93	12.94	12.89	12.91	15,660	+0.00(+0.00%)
Apr 04, 2024	12.93	12.93	12.87	12.91	35,266	-0.01(-0.08%)
Apr 03, 2024	12.91	12.97	12.89	12.92	14,443	+0.01(+0.08%)
Apr 02, 2024	12.97	12.98	12.90	12.91	12,405	-0.06(-0.46%)
Apr 01, 2024	13.03	13.04	12.95	12.97	14,174	+0.00(+0.00%)
Mar 28, 2024	13.05	13.05	12.94	12.97	35,161	+0.02(+0.15%)
Mar 27, 2024	13.00	13.00	12.92	12.95	14,127	+0.05(+0.38%)
Mar 26, 2024	12.93	12.93	12.86	12.90	14,743	+0.07(+0.54%)
Mar 25, 2024	12.91	12.93	12.82	12.84	20,183	-0.04(-0.31%)
Mar 22, 2024	13.00	13.00	12.86	12.87	10,339	-0.03(-0.23%)
Mar 21, 2024	13.00	13.00	12.89	12.90	9,143	-0.01(-0.08%)
Mar 20, 2024	12.91	12.94	12.86	12.91	16,446	+0.03(+0.23%)
Mar 19, 2024	12.86	12.91	12.86	12.88	7,948	+0.04(+0.31%)
Mar 18, 2024	12.86	12.89	12.82	12.85	16,624	+0.01(+0.08%)
Mar 15, 2024	12.82	12.84	12.77	12.84	21,448	+0.07(+0.54%)
Mar 14, 2024	12.78	12.80	12.73	12.77	46,635	-0.03(-0.23%)
Mar 13, 2024	12.83	12.84	12.73	12.80	43,620	+0.08(+0.62%)
Mar 12, 2024	12.78	12.78	12.62	12.72	37,463	+0.09(+0.70%)
Mar 11, 2024	12.68	12.68	12.61	12.63	64,149	-0.03(-0.23%)
Mar 08, 2024	12.75	12.78	12.65	12.66	91,883	-0.03(-0.22%)
Mar 07, 2024	12.73	12.73	12.67	12.69	23,733	+0.00(+0.00%)
Mar 06, 2024	12.73	12.73	12.65	12.69	40,252	+0.02(+0.15%)
Mar 05, 2024	12.71	12.71	12.66	12.67	38,978	-0.01(-0.08%)
Mar 04, 2024	12.70	12.73	12.68	12.68	45,687	-0.06(-0.46%)
Mar 01, 2024	12.73	12.79	12.73	12.73	377,726	+0.01(+0.08%)
Feb 29, 2024	12.71	12.78	12.71	12.73	26,421	+0.03(+0.23%)
Feb 28, 2024	12.81	12.81	12.70	12.70	23,400	-0.02(-0.15%)
Feb 27, 2024	12.86	12.86	12.69	12.72	29,610	-0.05(-0.38%)
Feb 26, 2024	12.83	12.85	12.74	12.76	35,843	-0.05(-0.38%)
Feb 23, 2024	12.93	12.94	12.80	12.81	52,414	-0.02(-0.15%)
Feb 22, 2024	12.93	12.98	12.83	12.83	24,511	-0.05(-0.38%)
Feb 21, 2024	12.85	12.94	12.85	12.88	37,303	+0.06(+0.45%)
Feb 20, 2024	12.84	12.96	12.79	12.82	22,465	-0.08(-0.60%)
Feb 16, 2024	12.89	12.91	12.85	12.90	30,770	+0.02(+0.15%)
Feb 15, 2024	12.88	12.88	12.86	12.88	9,891	+0.02(+0.15%)
Feb 14, 2024	12.88	12.88	12.82	12.86	13,977	+0.08(+0.61%)
Feb 13, 2024	12.85	12.85	12.73	12.78	17,566	-0.08(-0.60%)
Feb 12, 2024	12.88	12.88	12.84	12.86	12,134	+0.00(+0.00%)
Feb 09, 2024	12.82	12.89	12.82	12.86	10,882	+0.03(+0.23%)
Feb 08, 2024	12.84	12.84	12.78	12.83	5,071	+0.03(+0.23%)
Feb 07, 2024	12.73	12.82	12.73	12.80	19,044	+0.04(+0.30%)
Feb 06, 2024	12.63	12.79	12.63	12.76	45,716	+0.11(+0.84%)
Feb 05, 2024	12.73	12.73	12.60	12.66	22,721	-0.04(-0.30%)
Feb 02, 2024	12.76	12.77	12.66	12.70	28,229	-0.05(-0.38%)
Feb 01, 2024	12.74	12.76	12.73	12.74	16,349	+0.05(+0.38%)
Jan 31, 2024	12.74	12.75	12.69	12.70	13,797	+0.00(+0.00%)
Jan 30, 2024	12.70	12.73	12.63	12.70	13,737	+0.00(+0.00%)
Jan 29, 2024	12.73	12.73	12.65	12.70	11,363	+0.04(+0.31%)
Jan 26, 2024	12.77	12.77	12.65	12.66	17,453	-0.02(-0.15%)
Jan 25, 2024	12.73	12.73	12.66	12.68	13,230	+0.05(+0.38%)
Jan 24, 2024	12.71	12.71	12.63	12.63	17,837	+0.00(+0.00%)
Jan 23, 2024	12.65	12.65	12.59	12.63	8,594	+0.06(+0.46%)
Jan 22, 2024	12.54	12.66	12.54	12.57	6,360	+0.06(+0.46%)
Jan 19, 2024	12.64	12.64	12.45	12.51	20,665	-0.05(-0.39%)
Jan 18, 2024	12.64	12.65	12.55	12.56	11,149	-0.01(-0.08%)
Jan 17, 2024	12.57	12.63	12.51	12.57	12,224	-0.01(-0.08%)
Jan 16, 2024	12.65	12.64	12.53	12.58	27,622	-0.06(-0.46%)
Jan 12, 2024	12.64	12.69	12.63	12.64	5,219	-0.02(-0.15%)
Jan 11, 2024	12.67	12.71	12.63	12.66	12,681	+0.00(+0.00%)
Jan 10, 2024	12.57	12.67	12.57	12.66	10,985	+0.06(+0.46%)
Jan 09, 2024	12.57	12.63	12.57	12.60	7,983	-0.01(-0.08%)
Jan 08, 2024	12.60	12.63	12.58	12.61	8,983	+0.04(+0.31%)
Jan 05, 2024	12.60	12.60	12.55	12.57	10,423	+0.03(+0.23%)
Jan 04, 2024	12.49	12.55	12.47	12.54	16,879	+0.01(+0.08%)
Jan 03, 2024	12.52	12.54	12.44	12.53	9,580	+0.02(+0.16%)
Jan 02, 2024	12.53	12.58	12.48	12.51	41,966	-0.02(-0.15%)
Dec 29, 2023	12.57	12.57	12.47	12.53	46,232	+0.03(+0.23%)
Dec 28, 2023	12.45	12.53	12.45	12.50	35,735	+0.00(+0.00%)
Dec 27, 2023	12.43	12.53	12.43	12.50	77,177	+0.06(+0.47%)
Dec 26, 2023	12.44	12.48	12.40	12.44	36,158	+0.04(+0.33%)
Dec 22, 2023	12.43	12.49	12.39	12.40	38,979	-0.01(-0.10%)
Dec 21, 2023	12.47	12.53	12.40	12.42	45,942	+0.02(+0.16%)
Dec 20, 2023	12.46	12.54	12.40	12.40	17,102	-0.10(-0.78%)
Dec 19, 2023	12.53	12.58	12.48	12.49	15,917	+0.03(+0.23%)
Dec 18, 2023	12.44	12.55	12.44	12.46	14,410	-0.01(-0.12%)
Dec 15, 2023	12.52	12.56	12.35	12.48	18,100	-0.00(-0.04%)
Dec 14, 2023	12.39	12.54	12.39	12.48	42,907	+0.07(+0.55%)
Dec 13, 2023	12.21	12.43	12.20	12.41	31,154	+0.23(+1.90%)
Dec 12, 2023	12.19	12.21	12.17	12.18	8,010	-0.01(-0.08%)
Dec 11, 2023	12.18	12.21	12.17	12.19	13,657	+0.02(+0.16%)
Dec 08, 2023	12.27	12.27	12.14	12.17	10,160	-0.06(-0.48%)
Dec 07, 2023	12.23	12.28	12.18	12.23	26,420	+0.04(+0.31%)
Dec 06, 2023	12.18	12.26	12.18	12.19	5,793	+0.03(+0.23%)
Dec 05, 2023	12.10	12.20	12.08	12.17	21,679	+0.06(+0.51%)
Dec 04, 2023	12.06	12.16	12.06	12.10	34,043	+0.00(+0.00%)
Dec 01, 2023	12.00	12.11	11.98	12.10	17,187	+0.14(+1.19%)
Nov 30, 2023	12.00	12.00	11.95	11.96	16,383	-0.01(-0.08%)
Nov 29, 2023	11.94	12.00	11.94	11.97	20,093	+0.06(+0.48%)
Nov 28, 2023	11.91	11.95	11.91	11.91	21,455	-0.02(-0.16%)
Nov 27, 2023	11.97	11.97	11.91	11.93	17,967	-0.01(-0.08%)
Nov 24, 2023	11.97	12.00	11.91	11.94	4,976	+0.00(+0.00%)
Nov 22, 2023	11.97	11.97	11.91	11.94	21,390	+0.04(+0.32%)
Nov 21, 2023	11.94	11.99	11.90	11.90	19,418	-0.08(-0.63%)
Nov 20, 2023	12.03	12.05	11.95	11.98	18,082	+0.01(+0.08%)
Nov 17, 2023	12.05	12.05	11.90	11.97	15,007	+0.01(+0.08%)
Nov 16, 2023	11.89	11.96	11.86	11.96	14,406	+0.10(+0.88%)
Nov 15, 2023	11.93	11.93	11.84	11.86	22,812	-0.04(-0.32%)
Nov 14, 2023	11.82	11.96	11.82	11.89	18,225	+0.15(+1.29%)
Nov 13, 2023	11.84	11.84	11.72	11.74	22,888	-0.07(-0.56%)
Nov 10, 2023	11.88	11.88	11.70	11.81	18,161	-0.04(-0.32%)
Nov 09, 2023	11.93	11.93	11.81	11.85	31,023	-0.02(-0.16%)
Nov 08, 2023	11.89	11.89	11.83	11.87	8,051	+0.01(+0.08%)
Nov 07, 2023	11.84	11.86	11.74	11.86	35,929	+0.06(+0.48%)
Nov 06, 2023	11.90	11.90	11.75	11.80	7,717	-0.07(-0.60%)
Nov 03, 2023	11.80	11.95	11.80	11.87	11,930	+0.10(+0.85%)
Nov 02, 2023	11.55	11.77	11.55	11.77	10,648	+0.28(+2.48%)
Nov 01, 2023	11.27	11.52	11.27	11.49	10,295	+0.18(+1.59%)
Oct 31, 2023	11.17	11.34	11.17	11.31	23,491	+0.14(+1.27%)
Oct 30, 2023	11.17	11.19	11.14	11.16	24,733	+0.05(+0.43%)
Oct 27, 2023	11.10	11.14	11.07	11.12	21,165	+0.05(+0.43%)
Oct 26, 2023	11.07	11.13	11.06	11.07	18,311	+0.00(+0.00%)
Oct 25, 2023	11.15	11.15	11.06	11.07	27,009	-0.06(-0.51%)
Oct 24, 2023	11.12	11.17	11.11	11.13	25,208	+0.04(+0.34%)
Oct 23, 2023	11.05	11.11	11.03	11.09	24,474	+0.02(+0.17%)
Oct 20, 2023	11.15	11.15	11.07	11.07	36,315	-0.03(-0.26%)
Oct 19, 2023	11.14	11.17	11.10	11.10	40,423	-0.01(-0.08%)
Oct 18, 2023	11.10	11.15	11.10	11.11	21,472	-0.03(-0.26%)
Oct 17, 2023	11.12	11.19	11.12	11.14	23,672	-0.06(-0.51%)
Oct 16, 2023	11.27	11.32	11.19	11.19	38,478	-0.12(-1.09%)
Oct 13, 2023	11.36	11.37	11.28	11.32	27,012	+0.01(+0.08%)
Oct 12, 2023	11.36	11.38	11.30	11.31	26,684	-0.07(-0.58%)
Oct 11, 2023	11.41	11.45	11.37	11.37	31,953	+0.03(+0.25%)
Oct 10, 2023	11.43	11.43	11.33	11.34	40,011	-0.05(-0.42%)
Oct 09, 2023	11.29	11.43	11.29	11.39	41,585	+0.01(+0.08%)
Oct 06, 2023	11.35	11.42	11.30	11.38	22,726	+0.01(+0.08%)
Oct 05, 2023	11.41	11.44	11.36	11.37	25,252	-0.09(-0.83%)
Oct 04, 2023	11.40	11.48	11.40	11.47	9,731	+0.09(+0.75%)
Oct 03, 2023	11.38	11.46	11.35	11.38	30,743	-0.03(-0.25%)
Oct 02, 2023	11.56	11.56	11.40	11.41	23,935	-0.11(-0.99%)
Sep 29, 2023	11.67	11.69	11.47	11.52	137,545	-0.06(-0.49%)
Sep 28, 2023	11.54	11.61	11.54	11.58	22,504	+0.01(+0.08%)
Sep 27, 2023	11.65	11.71	11.56	11.57	26,661	-0.02(-0.16%)
Sep 26, 2023	11.71	11.72	11.59	11.59	30,144	-0.12(-1.05%)
Sep 25, 2023	11.76	11.75	11.71	11.71	17,411	-0.06(-0.48%)
Sep 22, 2023	11.78	11.81	11.75	11.77	19,361	+0.02(+0.20%)
Sep 21, 2023	11.81	11.81	11.73	11.75	14,180	-0.11(-0.92%)
Sep 20, 2023	11.91	11.95	11.86	11.86	46,725	-0.05(-0.44%)
Sep 19, 2023	11.89	11.92	11.89	11.91	15,077	+0.02(+0.20%)
Sep 18, 2023	11.87	11.90	11.86	11.89	18,660	+0.02(+0.16%)
Sep 15, 2023	11.92	11.93	11.87	11.87	24,105	-0.07(-0.60%)
Sep 14, 2023	11.99	11.99	11.94	11.94	53,485	-0.03(-0.28%)
Sep 13, 2023	11.95	12.00	11.93	11.97	41,265	+0.05(+0.40%)
Sep 12, 2023	12.01	12.01	11.92	11.92	18,029	-0.04(-0.32%)
Sep 11, 2023	12.06	12.06	11.92	11.96	31,450	+0.01(+0.08%)
Sep 08, 2023	12.08	12.08	11.94	11.95	8,322	-0.01(-0.09%)
Sep 07, 2023	11.89	11.96	11.85	11.96	27,085	+0.07(+0.55%)
Sep 06, 2023	11.93	11.98	11.87	11.90	40,575	-0.04(-0.31%)
Sep 05, 2023	11.95	11.99	11.93	11.93	5,620	-0.07(-0.62%)
Sep 01, 2023	12.00	12.05	11.96	12.01	20,835	+0.07(+0.55%)
Aug 31, 2023	11.96	12.02	11.94	11.94	19,040	-0.02(-0.16%)
Aug 30, 2023	11.93	11.99	11.93	11.96	24,151	+0.03(+0.23%)
Aug 29, 2023	11.85	11.95	11.85	11.93	16,109	+0.04(+0.31%)
Aug 28, 2023	11.81	11.91	11.79	11.90	10,867	+0.07(+0.63%)
Aug 25, 2023	11.86	11.86	11.79	11.82	14,083	+0.01(+0.08%)
Aug 24, 2023	11.81	11.86	11.77	11.81	81,285	+0.03(+0.24%)
Aug 23, 2023	11.78	11.93	11.78	11.79	55,606	+0.00(+0.00%)
Aug 22, 2023	11.84	11.85	11.79	11.79	14,424	-0.04(-0.32%)
Aug 21, 2023	11.89	11.89	11.78	11.82	12,850	-0.07(-0.55%)
Aug 18, 2023	11.85	11.91	11.81	11.89	9,999	-0.03(-0.23%)
Aug 17, 2023	12.07	12.07	11.88	11.92	5,615	-0.10(-0.85%)
Aug 16, 2023	12.12	12.12	11.93	12.02	12,968	+0.00(+0.00%)
Aug 15, 2023	12.06	12.10	11.99	12.02	26,234	-0.04(-0.31%)
Aug 14, 2023	12.02	12.11	11.99	12.06	11,274	+0.04(+0.31%)
Aug 11, 2023	12.15	12.17	12.00	12.02	35,424	-0.13(-1.08%)
Aug 10, 2023	12.21	12.21	12.15	12.15	11,214	-0.01(-0.08%)
Aug 09, 2023	12.10	12.17	12.10	12.16	7,258	+0.01(+0.12%)
Aug 08, 2023	12.17	12.17	12.08	12.14	33,858	-0.04(-0.34%)
Aug 07, 2023	12.09	12.21	12.09	12.19	13,435	+0.09(+0.77%)
Aug 04, 2023	12.12	12.14	12.05	12.09	4,536	+0.01(+0.08%)
Aug 03, 2023	12.06	12.20	11.97	12.08	19,891	-0.01(-0.08%)
Aug 02, 2023	12.20	12.25	12.00	12.09	21,713	-0.03(-0.23%)
Aug 01, 2023	11.92	12.30	11.92	12.12	200,029	+0.07(+0.54%)
Jul 31, 2023	11.91	12.18	11.91	12.06	90,492	+0.11(+0.94%)
Jul 28, 2023	11.90	11.96	11.87	11.94	11,805	+0.13(+1.11%)
Jul 27, 2023	11.84	11.92	11.81	11.81	47,553	-0.03(-0.24%)
Jul 26, 2023	11.80	11.88	11.80	11.84	25,351	+0.02(+0.16%)
Jul 25, 2023	11.79	11.85	11.77	11.82	21,197	+0.01(+0.08%)
Jul 24, 2023	11.83	11.83	11.78	11.81	13,098	+0.03(+0.24%)
Jul 21, 2023	11.79	11.84	11.76	11.79	30,247	+0.02(+0.16%)
Jul 20, 2023	11.83	11.84	11.77	11.77	15,167	-0.06(-0.47%)
Jul 19, 2023	11.83	11.88	11.81	11.82	13,112	+0.02(+0.16%)
Jul 18, 2023	11.83	11.83	11.80	11.80	14,689	-0.05(-0.39%)
Jul 17, 2023	11.83	11.85	11.80	11.85	21,178	+0.08(+0.71%)
Jul 14, 2023	11.85	11.85	11.77	11.77	11,011	-0.11(-0.94%)
Jul 13, 2023	11.88	11.92	11.87	11.88	27,164	+0.05(+0.39%)
Jul 12, 2023	11.79	11.86	11.77	11.83	67,846	+0.08(+0.72%)
Jul 11, 2023	11.75	11.78	11.72	11.75	25,989	-0.02(-0.16%)
Jul 10, 2023	11.66	11.80	11.66	11.77	19,294	+0.05(+0.40%)
Jul 07, 2023	11.66	11.79	11.66	11.72	13,011	+0.03(+0.24%)
Jul 06, 2023	11.73	11.77	11.69	11.69	26,113	-0.14(-1.18%)
Jul 05, 2023	11.77	11.91	11.77	11.83	15,426	+0.00(+0.00%)
Jul 03, 2023	11.70	11.85	11.70	11.83	25,180	+0.04(+0.32%)
Jun 30, 2023	11.78	11.84	11.67	11.79	24,951	+0.07(+0.64%)
Jun 29, 2023	11.71	11.76	11.69	11.72	18,755	-0.06(-0.50%)
Jun 28, 2023	11.68	11.79	11.68	11.78	19,001	+0.10(+0.82%)
Jun 27, 2023	11.66	11.73	11.66	11.68	15,885	+0.02(+0.16%)
Jun 26, 2023	11.63	11.71	11.63	11.66	39,723	-0.02(-0.16%)
Jun 23, 2023	11.66	11.69	11.66	11.68	15,425	+0.02(+0.16%)
Jun 22, 2023	11.70	11.82	11.65	11.66	17,456	-0.08(-0.71%)
Jun 21, 2023	11.79	11.79	11.58	11.75	44,173	-0.06(-0.47%)
Jun 20, 2023	11.82	11.82	11.77	11.80	28,104	+0.03(+0.24%)
Jun 16, 2023	11.76	11.81	11.73	11.78	11,714	-0.03(-0.23%)

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.