Yahoo

Mail

Singapore markets close in 5 hours 35 minutes

Straits Times Index
3,127.01
-38.49(-1.22%)
Nikkei
25,984.51
-587.36(-2.21%)
Hang Seng
17,450.00
-410.31(-2.30%)
FTSE 100
6,984.59
-36.36(-0.52%)
BTC-USD
18,718.74
-1,442.00(-7.15%)
CMC Crypto 200
428.66
-30.48(-6.64%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

John Hancock Investors Trust (JHI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.16

-0.05

(-0.41%)

At close: 04:00PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	12.27	12.33	12.15	12.16	12.16	12,454
26 Sept 2022	12.35	12.44	12.19	12.21	12.21	17,200
23 Sept 2022	12.78	12.78	12.35	12.44	12.44	48,100
22 Sept 2022	12.86	12.99	12.75	12.88	12.88	41,000
21 Sept 2022	13.03	13.03	12.86	12.87	12.87	28,000
20 Sept 2022	13.07	13.07	12.93	12.93	12.93	13,000
19 Sept 2022	13.02	13.18	13.01	13.16	13.16	16,000
16 Sept 2022	13.13	13.15	13.05	13.12	13.12	9,600
15 Sept 2022	13.27	13.29	13.16	13.16	13.16	10,000
14 Sept 2022	13.33	13.37	13.28	13.32	13.32	15,500
13 Sept 2022	13.33	13.39	13.30	13.30	13.30	17,400
12 Sept 2022	13.54	13.68	13.50	13.52	13.52	13,000
09 Sept 2022	13.52	13.63	13.45	13.47	13.47	12,300
09 Sept 2022	0.262 Dividend
08 Sept 2022	13.48	13.76	13.48	13.74	13.48	21,500
07 Sept 2022	13.50	13.66	13.48	13.66	13.40	12,400
06 Sept 2022	13.60	13.63	13.51	13.56	13.30	19,800
02 Sept 2022	13.65	13.80	13.64	13.66	13.40	16,400
01 Sept 2022	13.61	13.72	13.58	13.66	13.40	14,000
31 Aug 2022	13.76	13.86	13.74	13.75	13.49	19,500
30 Aug 2022	14.01	14.06	13.77	13.80	13.54	12,600
29 Aug 2022	13.95	14.03	13.91	14.00	13.73	18,300
26 Aug 2022	14.20	14.33	14.09	14.10	13.83	14,000
25 Aug 2022	14.23	14.30	14.23	14.27	14.00	9,600
24 Aug 2022	14.21	14.35	14.21	14.30	14.03	3,500
23 Aug 2022	14.21	14.27	14.20	14.27	14.00	9,100
22 Aug 2022	14.39	14.39	14.18	14.25	13.98	14,400
19 Aug 2022	14.45	14.48	14.41	14.41	14.14	8,800
18 Aug 2022	14.42	14.62	14.42	14.58	14.30	9,300
17 Aug 2022	14.62	14.62	14.43	14.43	14.15	6,200
16 Aug 2022	14.78	14.78	14.67	14.71	14.43	10,400
15 Aug 2022	14.71	14.88	14.71	14.77	14.49	12,000
12 Aug 2022	14.78	14.85	14.75	14.85	14.57	6,400
11 Aug 2022	14.68	14.86	14.68	14.74	14.46	9,200
10 Aug 2022	14.59	14.74	14.59	14.72	14.44	9,800
09 Aug 2022	14.51	14.53	14.41	14.49	14.21	8,800
08 Aug 2022	14.48	14.65	14.48	14.50	14.22	10,600
05 Aug 2022	14.43	14.61	14.42	14.45	14.17	12,200
04 Aug 2022	14.47	14.68	14.47	14.56	14.28	13,500
03 Aug 2022	14.42	14.56	14.42	14.52	14.24	13,500
02 Aug 2022	14.38	14.46	14.35	14.43	14.15	10,500
01 Aug 2022	14.18	14.39	14.18	14.35	14.08	14,900
29 Jul 2022	14.12	14.28	14.12	14.18	13.91	14,500
28 Jul 2022	13.92	14.15	13.92	14.14	13.87	13,800
27 Jul 2022	13.84	13.98	13.84	13.95	13.68	8,600
26 Jul 2022	13.89	13.93	13.72	13.75	13.49	27,100
25 Jul 2022	13.82	13.97	13.82	13.88	13.62	10,800
22 Jul 2022	13.83	14.04	13.78	13.79	13.53	17,900
21 Jul 2022	13.70	13.90	13.68	13.83	13.57	20,200
20 Jul 2022	13.62	13.82	13.62	13.70	13.44	14,300
19 Jul 2022	13.49	13.64	13.37	13.62	13.36	16,300
18 Jul 2022	13.42	13.52	13.29	13.37	13.12	15,200
15 Jul 2022	13.39	13.47	13.33	13.42	13.16	12,300
14 Jul 2022	13.11	13.42	13.10	13.32	13.07	34,900
13 Jul 2022	13.37	13.56	13.28	13.28	13.03	21,200
12 Jul 2022	13.67	13.83	13.52	13.52	13.26	22,800
11 Jul 2022	13.73	13.80	13.69	13.76	13.50	12,500
08 Jul 2022	13.54	13.92	13.50	13.80	13.54	30,400
07 Jul 2022	13.68	13.71	13.50	13.64	13.38	10,900
06 Jul 2022	13.58	13.96	13.58	13.68	13.42	21,400
05 Jul 2022	13.22	13.63	13.19	13.58	13.32	29,400
01 Jul 2022	13.19	13.48	13.19	13.41	13.15	10,500
30 Jun 2022	13.34	13.34	13.12	13.18	12.93	27,900
29 Jun 2022	13.21	13.26	13.12	13.22	12.97	13,600
28 Jun 2022	13.29	13.44	13.20	13.21	12.96	14,000
27 Jun 2022	13.20	13.27	13.08	13.23	12.98	9,800
24 Jun 2022	13.16	13.26	13.13	13.26	13.01	12,600
23 Jun 2022	12.93	13.18	12.93	13.07	12.82	20,000
22 Jun 2022	12.85	12.96	12.83	12.93	12.68	16,600
21 Jun 2022	12.91	12.94	12.81	12.86	12.61	29,600
17 Jun 2022	12.98	13.00	12.50	12.75	12.51	83,100
16 Jun 2022	13.27	13.27	12.91	12.92	12.67	24,900
15 Jun 2022	13.29	13.42	13.27	13.40	13.14	14,500
14 Jun 2022	13.43	13.43	13.14	13.21	12.96	29,000
13 Jun 2022	13.73	13.73	13.32	13.42	13.16	29,100
10 Jun 2022	14.02	14.02	13.85	13.95	13.68	24,300
10 Jun 2022	0.32 Dividend
09 Jun 2022	14.48	14.53	14.41	14.41	13.82	29,200
08 Jun 2022	14.59	14.65	14.45	14.55	13.96	27,500
07 Jun 2022	14.63	14.71	14.43	14.61	14.01	15,400
06 Jun 2022	14.67	14.69	14.50	14.56	13.97	17,800
03 Jun 2022	14.63	14.66	14.49	14.65	14.05	10,700
02 Jun 2022	14.60	14.73	14.56	14.73	14.13	10,400
01 Jun 2022	14.77	14.82	14.58	14.67	14.07	11,900
31 May 2022	14.77	14.84	14.60	14.78	14.18	22,800
27 May 2022	14.56	14.85	14.53	14.84	14.23	10,400
26 May 2022	14.34	14.59	14.20	14.50	13.91	15,600
25 May 2022	14.05	14.33	14.05	14.32	13.74	12,600
24 May 2022	14.09	14.10	14.05	14.10	13.52	5,200
23 May 2022	13.97	14.14	13.88	14.08	13.50	18,000
20 May 2022	13.94	14.08	13.91	13.94	13.37	7,700
19 May 2022	14.04	14.07	13.89	14.00	13.43	24,400
18 May 2022	14.10	14.10	14.00	14.06	13.49	8,500
17 May 2022	14.00	14.20	14.00	14.20	13.62	25,500
16 May 2022	14.09	14.23	14.00	14.05	13.48	14,200
13 May 2022	14.33	14.47	14.10	14.11	13.53	31,500
12 May 2022	14.75	14.75	14.29	14.32	13.74	13,900
11 May 2022	14.79	14.92	14.65	14.75	14.15	16,600
10 May 2022	14.94	15.10	14.84	14.92	14.31	34,300
09 May 2022	15.14	15.14	14.90	14.90	14.29	26,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,127.01-38.49(-1.22%)

Nikkei25,984.51-587.36(-2.21%)

Hang Seng17,450.00-410.31(-2.30%)

FTSE 1006,984.59-36.36(-0.52%)

BTC-USD18,718.74-1,442.00(-7.15%)

CMC Crypto 200428.66-30.48(-6.64%)

Grab expects growth to slow while it pursues 2024 profitability

John Hancock Investors Trust (JHI)

Straits Times Index
3,127.01
-38.49(-1.22%)

Nikkei
25,984.51
-587.36(-2.21%)

Hang Seng
17,450.00
-410.31(-2.30%)

FTSE 100
6,984.59
-36.36(-0.52%)

BTC-USD
18,718.74
-1,442.00(-7.15%)

CMC Crypto 200
428.66
-30.48(-6.64%)