Skip to main content

John Hancock Hedged Equity & Income Fund (NY: HEQ )

10.49 +0.14 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.34 10.42 10.20 10.28 22,412 -0.10(-0.93%)
Feb 25, 2022 10.17 10.40 10.19 10.38 21,656 +0.21(+2.06%)
Feb 24, 2022 10.09 10.28 9.914 10.17 59,342 -0.01(-0.08%)
Feb 23, 2022 10.32 10.37 10.12 10.18 49,724 -0.07(-0.71%)
Feb 22, 2022 10.50 10.50 10.25 10.25 22,241 -0.25(-2.37%)
Feb 18, 2022 10.50 0 +0.09(+0.85%)
Feb 17, 2022 10.57 10.64 10.36 10.41 56,962 -0.20(-1.90%)
Feb 16, 2022 10.57 10.66 10.53 10.61 41,948 +0.03(+0.30%)
Feb 15, 2022 10.58 10.63 10.55 10.58 35,035 +0.01(+0.08%)
Feb 14, 2022 10.65 10.65 10.52 10.57 62,675 -0.05(-0.45%)
Feb 11, 2022 10.65 10.76 10.55 10.62 69,520 -0.04(-0.38%)
Feb 10, 2022 10.65 10.69 10.60 10.66 32,589 -0.02(-0.15%)
Feb 09, 2022 10.66 10.70 10.59 10.68 20,408 +0.10(+0.97%)
Feb 08, 2022 10.49 10.66 10.40 10.58 29,984 +0.08(+0.78%)
Feb 07, 2022 10.45 10.59 10.34 10.49 35,718 +0.07(+0.69%)
Feb 04, 2022 10.33 10.45 10.29 10.42 27,663 +0.11(+1.09%)
Feb 03, 2022 10.41 10.45 10.29 10.31 27,664 -0.15(-1.42%)
Feb 02, 2022 10.45 10.48 10.28 10.46 39,908 +0.06(+0.58%)
Feb 01, 2022 10.38 10.45 10.33 10.40 32,795 +0.01(+0.08%)
Jan 31, 2022 10.28 10.39 10.39 48,820 +0.14(+1.33%)
Jan 28, 2022 10.07 10.28 10.07 10.25 33,871 +0.14(+1.35%)
Jan 27, 2022 10.16 10.21 10.07 10.12 38,592 +0.02(+0.16%)
Jan 26, 2022 10.14 10.30 10.08 10.10 82,311 +0.02(+0.16%)
Jan 25, 2022 9.970 10.16 9.922 10.08 22,916 -0.01(-0.08%)
Jan 24, 2022 10.31 10.31 9.359 10.09 354,895 -0.31(-2.94%)
Jan 21, 2022 10.67 10.69 10.34 10.40 22,494 -0.33(-3.08%)
Jan 20, 2022 10.78 10.89 10.68 10.73 47,845 -0.02(-0.22%)
Jan 19, 2022 10.76 10.86 10.66 10.75 57,432 +0.06(+0.53%)
Jan 18, 2022 10.78 10.78 10.65 10.69 22,118 -0.11(-1.04%)
Jan 14, 2022 10.81 0 +0.03(+0.30%)
Jan 13, 2022 10.75 10.93 10.70 10.78 49,730 +0.07(+0.68%)
Jan 12, 2022 10.70 10.78 10.66 10.70 50,551 +0.01(+0.07%)
Jan 11, 2022 10.56 10.82 10.56 10.69 19,823 +0.18(+1.68%)
Jan 10, 2022 10.61 10.61 10.42 10.52 32,011 -0.11(-1.06%)
Jan 07, 2022 10.58 10.67 10.49 10.63 89,732 +0.09(+0.84%)
Jan 06, 2022 10.45 10.61 10.45 10.54 59,041 +0.14(+1.39%)
Jan 05, 2022 10.55 10.62 10.35 10.40 49,976 -0.10(-1.00%)
Jan 04, 2022 10.53 10.57 10.46 10.50 34,393 +0.04(+0.38%)
Jan 03, 2022 10.45 10.55 10.44 10.46 47,926 +0.00(+0.00%)
Dec 31, 2021 10.57 10.61 10.42 10.46 114,491 -0.05(-0.46%)
Dec 30, 2021 10.45 10.51 10.39 10.51 45,034 +0.06(+0.62%)
Dec 29, 2021 10.25 10.46 10.25 10.45 37,623 +0.21(+2.04%)
Dec 28, 2021 10.27 10.29 10.12 10.24 26,203 -0.01(-0.08%)
Dec 27, 2021 10.22 10.26 10.17 10.24 31,186 +0.10(+0.95%)
Dec 23, 2021 10.06 10.16 10.06 10.15 39,775 +0.10(+1.04%)
Dec 22, 2021 9.890 10.06 9.890 10.04 60,400 +0.10(+1.05%)
Dec 21, 2021 9.858 10.06 9.785 9.938 62,768 +0.14(+1.48%)
Dec 20, 2021 9.890 9.890 9.689 9.793 64,037 -0.14(-1.46%)
Dec 17, 2021 9.938 9.978 9.898 9.938 32,044 +0.02(+0.24%)
Dec 16, 2021 9.987 10.03 9.914 9.914 96,375 -0.13(-1.28%)
Dec 15, 2021 10.12 10.12 9.962 10.04 159,514 -0.06(-0.56%)
Dec 14, 2021 10.16 10.24 9.962 10.10 94,350 -0.07(-0.71%)
Dec 13, 2021 10.05 10.17 9.946 10.17 101,046 +0.07(+0.72%)
Dec 10, 2021 10.20 10.29 10.07 10.10 76,052 -0.10(-1.03%)
Dec 09, 2021 10.22 10.23 10.15 10.20 35,551 -0.02(-0.23%)
Dec 08, 2021 10.34 10.38 10.22 10.23 79,139 -0.04(-0.38%)
Dec 07, 2021 10.15 10.35 10.15 10.27 143,694 +0.13(+1.24%)
Dec 06, 2021 10.06 10.25 10.05 10.14 46,257 +0.08(+0.78%)
Dec 03, 2021 10.27 10.27 10.04 10.06 36,280 -0.19(-1.84%)
Dec 02, 2021 10.26 10.29 10.23 10.25 14,841 +0.06(+0.62%)
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.