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 )

10.19 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 9.047 9.159 9.047 9.075 58,197 -0.02(-0.19%)
Jul 30, 2018 9.086 9.108 9.035 9.092 80,112 +0.04(+0.50%)
Jul 27, 2018 9.142 9.153 9.035 9.047 52,856 -0.05(-0.56%)
Jul 26, 2018 9.198 9.204 9.097 9.097 71,502 -0.11(-1.15%)
Jul 25, 2018 9.204 9.204 9.159 9.203 53,231 -0.00(-0.01%)
Jul 24, 2018 9.215 9.243 9.165 9.204 58,759 +0.04(+0.49%)
Jul 23, 2018 9.232 9.286 9.159 9.159 65,940 -0.08(-0.91%)
Jul 20, 2018 9.221 9.243 9.193 9.243 49,316 +0.02(+0.24%)
Jul 19, 2018 9.221 9.221 9.159 9.221 62,660 -0.02(-0.20%)
Jul 18, 2018 9.142 9.243 9.125 9.239 73,326 +0.10(+1.08%)
Jul 17, 2018 9.075 9.141 9.075 9.141 77,627 +0.09(+0.98%)
Jul 16, 2018 9.226 9.254 9.052 9.052 131,352 -0.15(-1.65%)
Jul 13, 2018 9.266 9.322 9.131 9.204 91,548 -0.05(-0.55%)
Jul 12, 2018 9.361 9.361 9.254 9.254 92,662 -0.07(-0.78%)
Jul 11, 2018 9.328 9.367 9.328 9.328 47,983 -0.03(-0.30%)
Jul 10, 2018 9.429 9.465 9.356 9.356 54,892 -0.02(-0.24%)
Jul 09, 2018 9.530 9.530 9.378 9.378 49,761 -0.05(-0.54%)
Jul 06, 2018 9.535 9.552 9.429 9.429 42,320 -0.06(-0.59%)
Jul 05, 2018 9.541 9.547 9.485 9.485 36,139 -0.01(-0.12%)
Jul 03, 2018 9.496 9.496 9.496 0 +0.06(+0.60%)
Jul 02, 2018 9.451 9.525 9.384 9.440 61,432 -0.01(-0.06%)
Jun 29, 2018 9.535 9.637 9.446 9.446 111,954 -0.07(-0.71%)
Jun 28, 2018 9.558 9.597 9.462 9.513 47,574 -0.03(-0.35%)
Jun 27, 2018 9.564 9.608 9.547 9.547 43,958 +0.03(+0.30%)
Jun 26, 2018 9.519 9.558 9.507 9.519 20,526 -0.01(-0.12%)
Jun 25, 2018 9.564 9.564 9.494 9.530 48,601 -0.04(-0.47%)
Jun 22, 2018 9.580 9.603 9.552 9.575 39,879 +0.04(+0.41%)
Jun 21, 2018 9.564 9.586 9.490 9.535 58,428 -0.02(-0.18%)
Jun 20, 2018 9.603 9.603 9.513 9.552 44,968 +0.01(+0.06%)
Jun 19, 2018 9.608 9.608 9.530 9.547 39,343 -0.08(-0.82%)
Jun 18, 2018 9.569 9.653 9.542 9.625 106,081 +0.06(+0.65%)
Jun 15, 2018 9.569 9.552 9.564 39,818 +0.01(+0.12%)
Jun 14, 2018 9.496 9.564 9.462 9.552 71,847 +0.04(+0.41%)
Jun 13, 2018 9.440 9.519 9.440 9.513 66,759 +0.07(+0.71%)
Jun 12, 2018 9.451 9.489 9.423 9.446 35,207 -0.01(-0.12%)
Jun 11, 2018 9.440 9.490 9.412 9.457 74,997 +0.05(+0.54%)
Jun 08, 2018 9.479 9.490 9.406 9.406 88,743 -0.05(-0.50%)
Jun 07, 2018 9.464 9.541 9.437 9.453 61,832 -0.02(-0.17%)
Jun 06, 2018 9.409 9.470 85,588 +0.04(+0.47%)
Jun 05, 2018 9.371 9.426 9.360 9.426 84,280 +0.07(+0.70%)
Jun 04, 2018 9.442 9.442 9.354 9.360 65,742 +0.01(+0.06%)
Jun 01, 2018 9.365 9.412 9.349 9.354 60,798 -0.01(-0.06%)
May 31, 2018 9.398 9.464 9.305 9.360 80,172 -0.04(-0.41%)
May 30, 2018 9.327 9.425 9.327 9.398 79,482 +0.09(+1.00%)
May 29, 2018 9.360 9.396 9.289 9.305 85,430 -0.11(-1.17%)
May 25, 2018 9.415 9.415 9.415 0 -0.13(-1.32%)
May 24, 2018 9.618 9.618 9.530 9.541 79,997 +0.02(+0.17%)
May 23, 2018 9.536 9.585 9.508 9.525 59,252 -0.02(-0.17%)
May 22, 2018 9.624 9.624 9.536 9.541 35,972 -0.07(-0.69%)
May 21, 2018 9.640 9.689 9.569 9.607 33,303 -0.01(-0.11%)
May 18, 2018 9.640 9.640 9.563 9.618 55,433 +0.02(+0.23%)
May 17, 2018 9.673 9.697 9.580 9.596 35,997 -0.04(-0.43%)
May 16, 2018 9.646 9.662 9.607 9.638 28,363 -0.01(-0.09%)
May 15, 2018 9.580 9.657 9.555 9.646 42,713 +0.08(+0.86%)
May 14, 2018 9.717 9.717 9.563 9.563 41,667 -0.09(-0.91%)
May 11, 2018 9.657 9.673 9.629 9.651 44,072 +0.02(+0.23%)
May 10, 2018 9.640 9.667 9.574 9.629 43,515 +0.01(+0.11%)
May 09, 2018 9.618 9.618 9.525 9.618 42,333 +0.03(+0.29%)
May 08, 2018 9.541 9.591 9.495 9.591 57,825 +0.11(+1.16%)
May 07, 2018 9.415 9.609 9.376 9.481 73,756 -0.05(-0.52%)
May 04, 2018 9.426 9.530 9.398 9.530 37,600 +0.12(+1.28%)
May 03, 2018 9.459 9.459 9.332 9.409 71,027 -0.02(-0.23%)
May 02, 2018 9.464 9.464 9.354 9.431 42,695 -0.03(-0.35%)
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.