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

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

10.50 +0.05 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 29, 2012 6.872 6.909 6.844 6.855 172,562 -0.02(-0.24%)
Feb 28, 2012 6.842 6.880 6.830 6.872 211,684 +0.00(+0.00%)
Feb 27, 2012 6.838 6.897 6.818 6.872 145,585 +0.00(+0.06%)
Feb 24, 2012 6.846 6.905 6.846 6.867 173,408 +0.02(+0.31%)
Feb 23, 2012 6.846 6.893 6.838 6.846 163,099 -0.06(-0.85%)
Feb 22, 2012 6.960 6.960 6.859 6.905 222,712 -0.02(-0.24%)
Feb 21, 2012 7.031 7.031 6.901 6.922 141,881 -0.07(-0.96%)
Feb 17, 2012 6.968 7.107 6.964 6.989 143,188 +0.03(+0.36%)
Feb 16, 2012 6.935 6.977 6.905 6.964 138,376 +0.07(+0.97%)
Feb 15, 2012 6.918 6.926 6.872 6.897 174,698 +0.02(+0.35%)
Feb 14, 2012 6.880 6.905 6.825 6.872 79,446 -0.02(-0.28%)
Feb 13, 2012 6.977 6.981 6.817 6.892 158,201 -0.01(-0.13%)
Feb 10, 2012 6.956 6.960 6.880 6.901 105,775 -0.06(-0.84%)
Feb 09, 2012 7.006 7.010 6.947 6.960 59,389 -0.01(-0.12%)
Feb 08, 2012 6.977 7.019 6.935 6.968 111,194 -0.03(-0.36%)
Feb 07, 2012 6.972 7.006 6.959 6.993 126,281 +0.01(+0.11%)
Feb 06, 2012 6.964 6.987 6.939 6.986 97,190 +0.02(+0.25%)
Feb 03, 2012 6.909 6.985 6.909 6.968 119,648 +0.07(+0.97%)
Feb 02, 2012 6.909 6.922 6.888 6.901 112,708 +0.03(+0.49%)
Feb 01, 2012 6.863 6.909 6.863 6.867 172,822 +0.05(+0.68%)
Jan 31, 2012 6.960 6.972 6.733 6.821 197,742 +0.08(+1.18%)
Jan 30, 2012 6.712 6.746 6.636 6.741 214,006 +0.00(+0.00%)
Jan 27, 2012 6.737 6.750 6.708 6.741 149,106 +0.02(+0.31%)
Jan 26, 2012 6.699 6.762 6.678 6.720 180,941 +0.02(+0.31%)
Jan 25, 2012 6.569 6.699 6.569 6.699 215,903 +0.12(+1.79%)
Jan 24, 2012 6.582 6.586 6.548 6.582 187,055 -0.01(-0.13%)
Jan 23, 2012 6.548 6.594 6.544 6.590 157,811 +0.01(+0.13%)
Jan 20, 2012 6.561 6.594 6.557 6.582 147,633 +0.03(+0.38%)
Jan 19, 2012 6.506 6.561 6.502 6.557 183,755 +0.05(+0.77%)
Jan 18, 2012 6.447 6.506 6.410 6.506 114,013 +0.09(+1.44%)
Jan 17, 2012 6.447 6.477 6.414 6.414 136,705 +0.01(+0.20%)
Jan 13, 2012 6.410 6.435 6.372 6.401 184,829 -0.03(-0.52%)
Jan 12, 2012 6.431 6.464 6.355 6.435 132,662 +0.03(+0.41%)
Jan 11, 2012 6.338 6.426 6.330 6.408 176,174 -0.02(-0.35%)
Jan 10, 2012 6.435 6.460 6.405 6.431 141,404 +0.03(+0.46%)
Jan 09, 2012 6.405 6.443 6.380 6.401 104,642 +0.02(+0.26%)
Jan 06, 2012 6.376 6.443 6.351 6.384 214,760 -0.01(-0.13%)
Jan 05, 2012 6.305 6.410 6.296 6.393 135,314 +0.07(+1.06%)
Jan 04, 2012 6.275 6.326 6.250 6.326 91,864 +0.16(+2.59%)
Dec 30, 2011 6.178 6.191 6.153 6.166 279,095 +0.02(+0.27%)
Dec 29, 2011 6.162 6.191 6.124 6.149 239,307 +0.02(+0.27%)
Dec 28, 2011 6.237 6.237 6.107 6.132 286,645 -0.03(-0.54%)
Dec 27, 2011 6.174 6.221 6.136 6.166 315,003 -0.00(-0.06%)
Dec 23, 2011 6.107 6.174 6.107 6.170 552,744 +0.07(+1.17%)
Dec 21, 2011 6.149 6.191 6.044 6.099 219,255 -0.05(-0.75%)
Dec 20, 2011 6.057 6.153 6.057 6.145 166,951 +0.15(+2.52%)
Dec 19, 2011 6.086 6.099 5.956 5.994 202,525 -0.07(-1.11%)
Dec 16, 2011 6.128 6.141 6.040 6.061 144,933 -0.02(-0.35%)
Dec 15, 2011 6.107 6.157 6.078 6.082 185,419 +0.00(+0.00%)
Dec 14, 2011 6.153 6.195 6.080 6.082 212,770 -0.12(-1.90%)
Dec 13, 2011 6.204 6.250 6.167 6.200 360,882 +0.01(+0.20%)
Dec 12, 2011 6.200 6.212 6.102 6.187 284,557 -0.08(-1.27%)
Dec 09, 2011 6.225 6.296 6.225 6.267 127,969 +0.04(+0.70%)
Dec 08, 2011 6.284 6.296 6.216 6.223 178,850 -0.20(-3.13%)
Dec 07, 2011 6.372 6.435 6.292 6.424 245,499 +0.05(+0.75%)
Dec 06, 2011 6.359 6.393 6.153 6.376 337,869 +0.06(+1.00%)
Dec 05, 2011 6.309 6.393 6.288 6.313 134,905 +0.02(+0.33%)
Dec 02, 2011 6.313 6.384 6.263 6.292 214,560 +0.00(+0.07%)
Dec 01, 2011 6.347 6.347 6.284 6.288 101,552 -0.05(-0.73%)
Nov 30, 2011 6.212 6.334 6.212 6.334 198,328 +0.22(+3.57%)
Nov 29, 2011 6.107 6.155 6.107 6.115 103,542 +0.01(+0.21%)
Nov 28, 2011 6.132 6.153 6.044 6.103 208,899 +0.12(+1.96%)
Nov 25, 2011 5.922 6.011 5.918 5.985 45,926 +0.05(+0.78%)
Nov 23, 2011 5.985 6.006 5.926 5.939 95,869 -0.06(-1.05%)
Nov 22, 2011 6.128 6.136 5.994 6.002 166,872 -0.09(-1.52%)
Nov 21, 2011 6.136 6.178 6.015 6.095 179,819 -0.14(-2.29%)
Nov 18, 2011 6.338 6.342 6.200 6.237 82,536 -0.03(-0.54%)
Nov 17, 2011 6.422 6.422 6.242 6.271 155,747 -0.09(-1.45%)
Nov 16, 2011 6.447 6.452 6.363 6.363 156,218 -0.04(-0.66%)
Nov 15, 2011 6.376 6.510 6.334 6.405 142,419 +0.08(+1.26%)
Nov 14, 2011 6.426 6.426 6.326 6.326 76,996 -0.09(-1.38%)
Nov 11, 2011 6.414 6.468 6.389 6.414 86,431 +0.08(+1.33%)
Nov 10, 2011 6.393 6.414 6.305 6.330 69,008 +0.06(+0.94%)
Nov 09, 2011 6.309 6.342 6.229 6.271 70,396 -0.17(-2.67%)
Nov 08, 2011 6.431 6.456 6.368 6.443 106,716 +0.06(+0.92%)
Nov 07, 2011 6.418 6.460 6.300 6.384 156,804 -0.03(-0.46%)
Nov 04, 2011 6.418 6.418 6.305 6.414 84,991 +0.03(+0.53%)
Nov 03, 2011 6.292 6.418 6.292 6.380 78,960 +0.08(+1.20%)
Nov 02, 2011 6.300 6.347 6.271 6.305 114,272 +0.08(+1.35%)
Nov 01, 2011 6.300 6.300 6.163 6.221 139,550 -0.16(-2.44%)
Oct 31, 2011 6.422 6.422 6.347 6.376 113,977 -0.07(-1.11%)
Oct 28, 2011 6.431 6.468 6.380 6.447 138,202 +0.06(+0.99%)
Oct 27, 2011 6.338 6.431 6.326 6.384 184,879 +0.13(+2.08%)
Oct 26, 2011 6.284 6.300 6.128 6.254 344,599 +0.04(+0.68%)
Oct 25, 2011 6.326 6.326 6.191 6.212 224,569 -0.15(-2.31%)
Oct 24, 2011 6.338 6.397 6.267 6.359 244,826 +0.08(+1.34%)
Oct 21, 2011 6.309 6.422 6.247 6.275 270,210 +0.04(+0.67%)
Oct 20, 2011 6.363 6.422 6.149 6.233 184,267 -0.07(-1.18%)
Oct 19, 2011 6.489 6.489 6.292 6.307 138,505 -0.09(-1.47%)
Oct 18, 2011 6.468 6.569 6.321 6.401 369,991 -0.01(-0.20%)
Oct 17, 2011 6.460 6.485 6.372 6.414 174,841 -0.03(-0.52%)
Oct 14, 2011 6.460 6.468 6.376 6.447 174,934 +0.10(+1.59%)
Oct 13, 2011 6.288 6.357 6.225 6.347 205,523 +0.05(+0.80%)
Oct 12, 2011 6.242 6.355 6.242 6.296 283,309 +0.07(+1.08%)
Oct 11, 2011 6.174 6.233 6.153 6.229 166,329 +0.07(+1.16%)
Oct 10, 2011 6.090 6.212 6.053 6.157 183,140 +0.10(+1.59%)
Oct 07, 2011 6.095 6.103 6.011 6.061 140,338 +0.01(+0.14%)
Oct 06, 2011 5.988 6.136 5.985 6.053 339,933 +0.09(+1.48%)
Oct 05, 2011 5.834 5.964 5.771 5.964 290,280 +0.28(+4.87%)
Oct 04, 2011 5.679 5.788 5.464 5.687 865,945 -0.18(-3.08%)
Oct 03, 2011 5.960 6.036 5.821 5.868 131,569 -0.17(-2.78%)
Sep 30, 2011 6.048 6.086 6.015 6.036 78,491 -0.07(-1.08%)
Sep 29, 2011 6.187 6.250 6.048 6.101 192,123 -0.06(-0.98%)
Sep 28, 2011 6.317 6.338 6.107 6.162 139,885 -0.15(-2.33%)
Sep 27, 2011 6.233 6.400 6.204 6.309 345,173 +0.14(+2.25%)
Sep 26, 2011 6.334 6.460 6.092 6.170 252,692 -0.14(-2.26%)
Sep 23, 2011 6.326 6.489 6.263 6.313 188,657 -0.11(-1.76%)
Sep 22, 2011 6.573 6.573 6.305 6.426 218,601 -0.26(-3.83%)
Sep 21, 2011 6.582 6.699 6.569 6.683 175,219 +0.08(+1.21%)
Sep 20, 2011 6.578 6.603 6.515 6.603 205,639 +0.11(+1.62%)
Sep 19, 2011 6.523 6.523 6.405 6.497 155,889 -0.02(-0.33%)
Sep 16, 2011 6.510 6.594 6.506 6.519 88,388 +0.01(+0.13%)
Sep 15, 2011 6.519 6.573 6.468 6.510 127,443 +0.05(+0.71%)
Sep 14, 2011 6.384 6.510 6.363 6.464 128,876 +0.05(+0.85%)
Sep 13, 2011 6.393 6.410 6.351 6.410 82,217 +0.07(+1.13%)
Sep 12, 2011 6.288 6.544 6.212 6.338 112,782 +0.02(+0.27%)
Sep 09, 2011 6.414 6.418 6.254 6.321 86,114 -0.09(-1.46%)
Sep 08, 2011 6.426 6.498 6.405 6.415 126,200 -0.23(-3.46%)
Sep 07, 2011 6.607 6.758 6.586 6.645 544,149 +0.16(+2.53%)
Sep 06, 2011 6.510 6.510 6.334 6.481 203,894 -0.15(-2.28%)
Sep 02, 2011 6.632 6.636 6.561 6.632 175,550 -0.05(-0.82%)
Sep 01, 2011 6.657 6.691 6.632 6.687 100,759 +0.04(+0.57%)
Aug 31, 2011 6.620 6.674 6.586 6.649 342,849 +0.05(+0.76%)
Aug 30, 2011 6.544 6.636 6.502 6.599 141,576 -0.01(-0.13%)
Aug 29, 2011 6.515 6.632 6.502 6.607 87,019 +0.13(+2.01%)
Aug 26, 2011 6.342 6.489 6.321 6.477 95,097 +0.06(+0.92%)
Aug 25, 2011 6.628 6.628 6.397 6.418 88,100 -0.15(-2.24%)
Aug 24, 2011 6.590 6.598 6.453 6.565 181,329 -0.04(-0.57%)
Aug 23, 2011 6.477 6.662 6.368 6.603 220,515 +0.15(+2.34%)
Aug 22, 2011 6.594 6.594 6.384 6.452 129,000 -0.01(-0.13%)
Aug 19, 2011 6.363 6.536 6.359 6.460 147,028 -0.00(-0.06%)
Aug 18, 2011 6.674 6.674 6.397 6.464 167,529 -0.30(-4.47%)
Aug 17, 2011 6.762 6.859 6.708 6.767 136,924 -0.02(-0.31%)
Aug 16, 2011 6.683 6.842 6.653 6.788 131,817 -0.02(-0.25%)
Aug 15, 2011 6.779 6.849 6.737 6.804 174,000 +0.05(+0.81%)
Aug 12, 2011 6.859 6.859 6.653 6.750 130,676 -0.03(-0.47%)
Aug 11, 2011 6.464 6.804 6.464 6.782 183,107 +0.28(+4.26%)
Aug 10, 2011 6.712 6.712 6.397 6.505 159,058 -0.25(-3.75%)
Aug 09, 2011 7.161 6.846 6.414 6.758 331,031 -0.06(-0.92%)
Aug 08, 2011 7.161 7.241 6.456 6.821 476,048 -0.66(-8.76%)
Aug 05, 2011 7.548 7.581 7.276 7.476 189,973 -0.04(-0.50%)
Aug 04, 2011 7.653 7.754 7.401 7.514 166,741 -0.16(-2.03%)
Aug 03, 2011 7.602 7.728 7.376 7.670 156,023 +0.13(+1.78%)
Aug 02, 2011 7.560 7.594 7.434 7.535 134,969 +0.00(+0.00%)
Aug 01, 2011 7.560 7.581 7.531 7.535 30,212 +0.06(+0.75%)
Jul 29, 2011 7.510 7.548 7.401 7.479 144,964 -0.00(-0.02%)
Jul 28, 2011 7.539 7.573 7.481 7.481 83,745 -0.05(-0.72%)
Jul 27, 2011 7.728 7.749 7.476 7.535 203,935 -0.23(-2.92%)
Jul 26, 2011 8.010 8.022 7.743 7.762 268,982 -0.26(-3.25%)
Jul 25, 2011 8.090 8.090 8.022 8.022 22,379 -0.07(-0.83%)
Jul 22, 2011 8.069 8.106 8.064 8.090 40,795 +0.00(+0.00%)
Jul 21, 2011 8.064 8.094 8.060 8.090 18,301 +0.04(+0.47%)
Jul 20, 2011 8.043 8.073 8.039 8.052 40,750 +0.02(+0.21%)
Jul 19, 2011 8.077 8.190 8.035 8.035 82,707 -0.04(-0.47%)
Jul 18, 2011 8.140 8.157 8.064 8.073 61,982 -0.07(-0.83%)
Jul 15, 2011 8.333 8.354 8.136 8.140 150,166 -0.18(-2.17%)
Jul 14, 2011 8.400 8.427 8.321 8.321 90,900 -0.08(-0.97%)
Jul 13, 2011 8.409 8.497 8.396 8.402 185,152 +0.01(+0.07%)
Jul 12, 2011 8.409 8.442 8.388 8.396 245,649 -0.06(-0.74%)
Jul 11, 2011 8.400 8.484 8.384 8.459 258,899 -0.15(-1.76%)
Jul 08, 2011 8.396 8.715 8.396 8.610 173,270 +0.17(+2.04%)
Jul 07, 2011 8.400 8.438 8.379 8.438 290,092 +0.04(+0.45%)
Jul 06, 2011 8.337 8.400 8.291 8.400 1,295,079 +0.00(+0.00%)
Jul 05, 2011 8.400 8.421 8.400 8.400 215,298 +0.00(+0.00%)
Jul 01, 2011 8.400 8.413 8.400 8.400 236,012 +0.00(+0.00%)
Jun 30, 2011 8.400 8.409 8.400 8.400 290,104 +0.00(+0.00%)
Jun 29, 2011 8.400 8.421 8.400 8.400 153,730 -0.00(-0.05%)
Jun 28, 2011 8.421 8.421 8.400 8.405 83,495 +0.00(+0.00%)
Jun 27, 2011 8.413 8.421 8.400 8.405 198,025 -0.02(-0.20%)
Jun 24, 2011 8.400 8.421 8.400 8.421 416,112 +0.02(+0.20%)
Jun 23, 2011 8.400 8.405 8.400 8.405 35,867 +0.00(+0.05%)
Jun 22, 2011 8.400 8.413 8.400 8.400 81,088 -0.00(-0.04%)
Jun 21, 2011 8.400 8.413 8.400 8.404 76,272 +0.00(+0.04%)
Jun 20, 2011 8.405 8.405 8.400 8.400 76,543 +0.00(+0.00%)
Jun 17, 2011 8.400 8.421 8.400 8.400 36,441 -0.00(-0.05%)
Jun 16, 2011 8.421 8.421 8.400 8.405 79,865 +0.00(+0.01%)
Jun 15, 2011 8.417 8.417 8.400 8.404 56,659 +0.00(+0.04%)
Jun 14, 2011 8.400 8.405 8.400 8.400 164,944 +0.00(+0.00%)
Jun 13, 2011 8.421 8.421 8.400 8.400 79,131 -0.00(-0.03%)
Jun 10, 2011 8.405 8.405 8.400 8.403 55,521 +0.00(+0.03%)
Jun 09, 2011 8.400 8.409 8.195 8.400 106,363 -0.01(-0.10%)
Jun 08, 2011 8.413 8.417 8.400 8.409 136,700 +0.00(+0.05%)
Jun 07, 2011 8.405 8.405 8.400 8.405 78,341 -0.01(-0.10%)
Jun 06, 2011 8.400 8.421 8.400 8.413 104,106 +0.01(+0.10%)
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.