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 )

10.36 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2020 7.795 7.837 7.725 7.760 48,047 -0.03(-0.36%)
Jul 30, 2020 7.844 7.851 7.767 7.788 64,389 -0.10(-1.24%)
Jul 29, 2020 7.844 7.941 7.844 7.886 47,749 +0.05(+0.62%)
Jul 28, 2020 7.830 7.879 7.795 7.837 46,323 +0.01(+0.09%)
Jul 27, 2020 7.851 7.865 7.823 7.830 53,179 +0.02(+0.27%)
Jul 24, 2020 7.816 7.823 7.753 7.809 28,254 -0.03(-0.44%)
Jul 23, 2020 7.886 7.900 7.809 7.844 77,405 -0.06(-0.71%)
Jul 22, 2020 7.865 7.910 7.851 7.900 65,687 -0.01(-0.18%)
Jul 21, 2020 7.913 7.990 7.886 7.913 50,721 +0.01(+0.18%)
Jul 20, 2020 7.816 7.907 7.809 7.900 98,091 +0.02(+0.27%)
Jul 17, 2020 7.920 7.941 7.879 7.879 37,003 -0.06(-0.70%)
Jul 16, 2020 7.920 7.990 7.879 7.934 34,095 -0.06(-0.70%)
Jul 15, 2020 7.948 8.018 7.909 7.990 18,628 +0.08(+0.97%)
Jul 14, 2020 7.900 7.941 7.704 7.913 123,508 -0.03(-0.44%)
Jul 13, 2020 8.004 8.049 7.913 7.948 58,278 -0.03(-0.44%)
Jul 10, 2020 8.018 8.060 7.962 7.983 22,804 -0.03(-0.43%)
Jul 09, 2020 8.158 8.158 7.997 8.018 38,733 -0.12(-1.46%)
Jul 08, 2020 8.123 8.151 8.074 8.137 32,706 +0.02(+0.26%)
Jul 07, 2020 8.116 8.116 8.018 8.116 89,390 +0.02(+0.26%)
Jul 06, 2020 7.969 8.095 7.913 8.095 49,309 +0.18(+2.29%)
Jul 02, 2020 8.046 8.144 7.844 7.913 54,215 -0.01(-0.09%)
Jul 01, 2020 7.837 7.983 7.669 7.920 123,380 +0.08(+1.07%)
Jun 30, 2020 7.642 7.914 7.498 7.837 214,545 +0.29(+3.79%)
Jun 29, 2020 7.467 7.551 7.315 7.551 46,746 +0.11(+1.50%)
Jun 26, 2020 8.018 8.018 7.363 7.439 222,453 -0.56(-6.97%)
Jun 25, 2020 7.990 8.042 7.990 7.997 38,746 -0.08(-1.04%)
Jun 24, 2020 8.171 8.171 7.990 8.081 52,443 -0.09(-1.11%)
Jun 23, 2020 7.879 8.227 7.879 8.171 200,195 +0.33(+4.18%)
Jun 22, 2020 7.837 7.962 7.830 7.844 50,084 -0.03(-0.44%)
Jun 19, 2020 7.955 7.990 7.858 7.879 30,406 -0.01(-0.18%)
Jun 18, 2020 7.941 7.987 7.891 7.893 32,900 -0.09(-1.14%)
Jun 17, 2020 7.990 8.081 7.913 7.983 55,464 +0.01(+0.09%)
Jun 16, 2020 7.983 7.983 7.872 7.976 59,616 +0.12(+1.51%)
Jun 15, 2020 7.725 7.894 7.676 7.858 55,507 +0.01(+0.09%)
Jun 12, 2020 7.865 8.004 7.732 7.851 81,466 +0.08(+1.08%)
Jun 11, 2020 8.192 8.206 7.725 7.767 95,732 -0.44(-5.35%)
Jun 10, 2020 8.290 8.290 8.192 8.206 82,230 -0.14(-1.70%)
Jun 09, 2020 8.355 8.355 8.288 8.349 120,951 -0.01(-0.08%)
Jun 08, 2020 8.173 8.368 8.173 8.355 103,040 +0.17(+2.06%)
Jun 05, 2020 8.024 8.193 8.007 8.186 52,367 +0.22(+2.80%)
Jun 04, 2020 7.862 7.977 7.862 7.963 71,510 +0.05(+0.60%)
Jun 03, 2020 7.875 7.923 7.875 7.916 31,707 +0.06(+0.77%)
Jun 02, 2020 7.754 7.855 7.720 7.855 57,401 +0.15(+1.93%)
Jun 01, 2020 7.652 7.754 7.646 7.706 61,958 +0.01(+0.09%)
May 29, 2020 7.659 7.720 7.591 7.700 87,278 -0.01(-0.18%)
May 28, 2020 7.713 7.754 7.659 7.713 79,895 +0.03(+0.35%)
May 27, 2020 7.652 7.693 7.531 7.686 108,374 +0.03(+0.44%)
May 26, 2020 7.700 7.727 7.632 7.652 83,016 +0.08(+1.07%)
May 22, 2020 7.537 7.697 7.510 7.571 127,071 +0.00(+0.00%)
May 21, 2020 7.639 7.646 7.517 7.571 89,830 -0.09(-1.15%)
May 20, 2020 7.605 7.679 7.416 7.659 199,107 +0.12(+1.61%)
May 19, 2020 7.490 7.750 7.436 7.537 350,361 -0.01(-0.18%)
May 18, 2020 7.395 7.551 7.348 7.551 136,784 +0.34(+4.69%)
May 15, 2020 7.166 7.213 7.159 7.213 125,444 +0.00(+0.00%)
May 14, 2020 7.152 7.220 7.125 7.213 42,026 -0.03(-0.47%)
May 13, 2020 7.402 7.402 7.184 7.247 156,125 -0.12(-1.65%)
May 12, 2020 7.416 7.443 7.348 7.368 286,941 -0.01(-0.09%)
May 11, 2020 7.280 7.422 7.280 7.375 215,465 -0.03(-0.46%)
May 08, 2020 7.206 7.415 7.145 7.409 151,480 +0.28(+3.89%)
May 07, 2020 7.064 7.205 7.064 7.132 69,518 +0.10(+1.44%)
May 06, 2020 7.213 7.221 6.956 7.030 158,355 -0.14(-1.89%)
May 05, 2020 7.172 7.247 7.166 7.166 36,790 +0.05(+0.66%)
May 04, 2020 7.125 7.294 7.044 7.118 111,975 +0.00(+0.00%)
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.