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 (%)
May 31, 2023 9.214 9.268 9.132 9.196 91,989 -0.08(-0.88%)
May 30, 2023 9.367 9.403 9.223 9.277 56,545 -0.05(-0.48%)
May 26, 2023 9.295 9.403 9.286 9.322 47,908 +0.03(+0.29%)
May 25, 2023 9.403 9.403 9.268 9.295 44,767 -0.05(-0.48%)
May 24, 2023 9.539 9.539 9.340 9.340 45,312 -0.14(-1.52%)
May 23, 2023 9.620 9.685 9.485 9.485 46,440 -0.20(-2.05%)
May 22, 2023 9.720 9.792 9.674 9.683 48,216 -0.07(-0.74%)
May 19, 2023 9.819 9.855 9.729 9.756 49,632 -0.05(-0.55%)
May 18, 2023 9.810 9.844 9.756 9.810 34,167 +0.01(+0.09%)
May 17, 2023 9.837 9.909 9.756 9.801 26,238 +0.02(+0.18%)
May 16, 2023 9.846 9.846 9.765 9.783 19,231 -0.05(-0.55%)
May 15, 2023 9.855 9.882 9.801 9.837 25,970 +0.03(+0.28%)
May 12, 2023 9.873 9.873 9.765 9.810 30,356 -0.05(-0.55%)
May 11, 2023 9.882 9.882 9.837 9.864 31,021 -0.05(-0.46%)
May 10, 2023 9.991 10.01 9.909 9.909 24,880 -0.05(-0.45%)
May 09, 2023 9.954 10.01 9.945 9.954 23,481 -0.06(-0.63%)
May 08, 2023 10.02 10.06 10.01 10.02 27,024 +0.00(+0.00%)
May 05, 2023 10.000 10.07 10.000 10.02 15,535 +0.05(+0.54%)
May 04, 2023 10.05 10.05 9.963 9.963 23,597 -0.09(-0.90%)
May 03, 2023 10.13 10.13 10.05 10.05 13,327 -0.05(-0.54%)
May 02, 2023 10.23 10.23 10.06 10.11 22,569 -0.12(-1.15%)
May 01, 2023 10.24 10.29 10.22 10.23 19,458 -0.02(-0.18%)
Apr 28, 2023 10.21 10.27 10.19 10.24 15,630 +0.03(+0.27%)
Apr 27, 2023 10.14 10.23 10.14 10.22 18,450 +0.05(+0.53%)
Apr 26, 2023 10.20 10.23 10.04 10.16 19,290 -0.05(-0.44%)
Apr 25, 2023 10.30 10.30 10.19 10.21 8,727 -0.13(-1.22%)
Apr 24, 2023 10.35 10.46 10.31 10.33 35,081 +0.02(+0.18%)
Apr 21, 2023 10.36 10.37 10.30 10.32 13,996 -0.08(-0.78%)
Apr 20, 2023 10.42 10.50 10.30 10.40 44,347 -0.02(-0.17%)
Apr 19, 2023 10.43 10.43 10.34 10.42 27,647 -0.02(-0.17%)
Apr 18, 2023 10.29 10.43 10.27 10.43 37,112 +0.14(+1.40%)
Apr 17, 2023 10.22 10.30 10.21 10.29 11,236 +0.04(+0.35%)
Apr 14, 2023 10.39 10.39 10.23 10.25 44,560 -0.06(-0.61%)
Apr 13, 2023 10.32 10.33 10.27 10.32 11,577 +0.07(+0.70%)
Apr 12, 2023 10.33 10.34 10.23 10.24 21,128 +0.02(+0.18%)
Apr 11, 2023 10.23 10.36 10.17 10.23 35,783 +0.05(+0.44%)
Apr 10, 2023 10.03 10.19 10.03 10.18 48,385 +0.04(+0.36%)
Apr 06, 2023 10.20 10.20 10.11 10.14 55,019 -0.02(-0.18%)
Apr 05, 2023 10.27 10.27 10.14 10.16 21,752 -0.10(-0.97%)
Apr 04, 2023 10.46 10.46 10.22 10.26 28,517 -0.16(-1.56%)
Apr 03, 2023 10.48 10.64 10.39 10.42 39,826 -0.08(-0.77%)
Mar 31, 2023 10.57 10.70 10.37 10.51 72,622 +0.08(+0.78%)
Mar 30, 2023 10.43 10.43 10.11 10.42 21,398 +0.14(+1.32%)
Mar 29, 2023 10.13 10.32 10.07 10.29 24,272 +0.21(+2.06%)
Mar 28, 2023 10.11 10.13 10.00 10.08 18,723 +0.03(+0.27%)
Mar 27, 2023 10.12 10.12 10.01 10.05 24,901 +0.04(+0.36%)
Mar 24, 2023 9.972 10.05 9.896 10.02 49,016 +0.07(+0.73%)
Mar 23, 2023 10.03 10.05 9.900 9.945 12,496 +0.00(+0.00%)
Mar 22, 2023 10.05 10.14 9.945 9.945 24,394 -0.11(-1.08%)
Mar 21, 2023 10.08 10.08 9.927 10.05 14,884 +0.11(+1.09%)
Mar 20, 2023 9.900 9.963 9.886 9.945 14,996 +0.07(+0.73%)
Mar 17, 2023 10.000 10.000 9.873 9.873 14,687 -0.14(-1.35%)
Mar 16, 2023 9.981 10.09 9.842 10.01 19,068 +0.02(+0.18%)
Mar 15, 2023 9.981 10.07 9.936 9.991 20,804 -0.18(-1.78%)
Mar 14, 2023 10.23 10.23 10.14 10.17 10,417 +0.11(+1.08%)
Mar 13, 2023 10.05 10.23 9.981 10.06 31,630 -0.05(-0.45%)
Mar 10, 2023 10.18 10.23 10.05 10.11 41,669 -0.02(-0.18%)
Mar 09, 2023 10.24 10.34 10.13 10.13 56,351 -0.12(-1.20%)
Mar 08, 2023 10.21 10.36 10.21 10.25 51,071 +0.00(+0.00%)
Mar 07, 2023 10.44 10.44 10.21 10.25 29,153 -0.15(-1.44%)
Mar 06, 2023 10.40 10.46 10.36 10.40 33,028 -0.04(-0.34%)
Mar 03, 2023 10.37 10.46 10.35 10.43 42,080 +0.08(+0.76%)
Mar 02, 2023 10.36 10.38 10.28 10.36 30,927 -0.04(-0.34%)
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.