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 )

10.45 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 8.487 8.811 8.481 8.587 90,927 +0.09(+1.03%)
Aug 29, 2019 8.449 8.512 8.449 8.499 46,758 +0.05(+0.59%)
Aug 28, 2019 8.424 8.499 8.387 8.449 74,320 +0.02(+0.22%)
Aug 27, 2019 8.562 8.562 8.387 8.431 115,985 -0.13(-1.53%)
Aug 26, 2019 8.636 8.749 8.537 8.562 76,788 -0.04(-0.44%)
Aug 23, 2019 8.799 8.842 8.574 8.599 42,497 -0.21(-2.34%)
Aug 22, 2019 8.805 8.836 8.761 8.805 31,059 +0.04(+0.50%)
Aug 21, 2019 8.686 8.817 8.686 8.761 54,821 +0.12(+1.37%)
Aug 20, 2019 8.568 8.643 8.568 8.643 28,027 +0.07(+0.80%)
Aug 19, 2019 8.574 8.574 8.524 8.574 36,512 +0.06(+0.73%)
Aug 16, 2019 8.537 8.580 8.506 8.512 25,498 +0.02(+0.22%)
Aug 15, 2019 8.530 8.598 8.468 8.493 45,741 +0.01(+0.15%)
Aug 14, 2019 8.568 8.593 8.462 8.481 49,089 -0.16(-1.88%)
Aug 13, 2019 8.674 8.755 8.624 8.643 62,459 +0.07(+0.80%)
Aug 12, 2019 8.537 8.761 8.537 8.574 72,569 +0.00(+0.00%)
Aug 09, 2019 8.655 8.730 8.568 8.574 31,271 -0.14(-1.57%)
Aug 08, 2019 8.605 8.711 8.562 8.711 87,879 +0.14(+1.60%)
Aug 07, 2019 8.605 8.613 8.524 8.574 56,804 -0.06(-0.72%)
Aug 06, 2019 8.580 8.768 8.560 8.636 31,354 +0.08(+0.95%)
Aug 05, 2019 8.649 8.674 8.512 8.555 53,119 -0.16(-1.86%)
Aug 02, 2019 8.873 8.873 8.574 8.718 80,985 -0.16(-1.76%)
Aug 01, 2019 8.873 8.898 8.742 8.873 51,238 +0.03(+0.35%)
Jul 31, 2019 8.886 8.898 8.767 8.842 80,481 -0.02(-0.21%)
Jul 30, 2019 8.867 8.867 8.827 8.861 60,831 +0.01(+0.07%)
Jul 29, 2019 8.880 8.892 8.805 8.855 40,373 +0.00(+0.00%)
Jul 26, 2019 8.873 8.892 8.811 8.855 57,571 +0.00(+0.00%)
Jul 25, 2019 8.861 8.867 8.780 8.855 48,087 -0.01(-0.14%)
Jul 24, 2019 8.824 8.867 8.774 8.867 69,788 +0.08(+0.92%)
Jul 23, 2019 8.799 8.848 8.742 8.786 58,469 +0.00(+0.00%)
Jul 22, 2019 8.767 8.803 8.718 8.786 49,405 +0.02(+0.28%)
Jul 19, 2019 8.749 8.761 8.719 8.761 59,014 +0.03(+0.36%)
Jul 18, 2019 8.661 8.730 8.661 8.730 44,793 +0.08(+0.94%)
Jul 17, 2019 8.668 8.718 8.636 8.649 45,685 -0.01(-0.14%)
Jul 16, 2019 8.655 8.711 8.612 8.661 70,028 -0.01(-0.07%)
Jul 15, 2019 8.699 8.730 8.655 8.668 66,571 -0.01(-0.14%)
Jul 12, 2019 8.686 8.711 8.643 8.680 51,317 -0.01(-0.07%)
Jul 11, 2019 8.736 8.746 8.649 8.686 74,033 -0.05(-0.57%)
Jul 10, 2019 8.767 8.767 8.658 8.736 47,827 +0.03(+0.36%)
Jul 09, 2019 8.636 8.761 8.636 8.705 141,932 +0.01(+0.14%)
Jul 08, 2019 8.693 8.737 8.636 8.693 86,038 +0.00(+0.00%)
Jul 05, 2019 8.711 8.786 8.655 8.693 53,883 -0.04(-0.50%)
Jul 03, 2019 8.786 8.786 8.718 8.736 16,036 +0.00(+0.00%)
Jul 02, 2019 8.767 8.799 8.718 8.736 65,342 +0.01(+0.07%)
Jul 01, 2019 8.774 8.817 8.699 8.730 88,863 -0.06(-0.71%)
Jun 28, 2019 8.718 8.792 8.668 8.792 149,942 +0.15(+1.73%)
Jun 27, 2019 8.537 8.643 8.524 8.643 51,484 +0.09(+1.02%)
Jun 26, 2019 8.530 8.580 8.512 8.555 53,459 +0.06(+0.66%)
Jun 25, 2019 8.574 8.605 8.481 8.499 49,198 -0.07(-0.87%)
Jun 24, 2019 8.612 8.649 8.555 8.574 48,380 +0.01(+0.07%)
Jun 21, 2019 8.574 8.617 8.549 8.568 59,495 -0.01(-0.07%)
Jun 20, 2019 8.593 8.630 8.543 8.574 33,955 +0.05(+0.59%)
Jun 19, 2019 8.562 8.574 8.493 8.524 63,246 +0.01(+0.15%)
Jun 18, 2019 8.487 8.562 8.428 8.512 110,043 +0.08(+0.96%)
Jun 17, 2019 8.462 8.506 8.424 8.431 49,145 -0.02(-0.22%)
Jun 14, 2019 8.524 8.562 8.381 8.449 99,587 -0.07(-0.88%)
Jun 13, 2019 8.593 8.593 8.499 8.524 62,607 -0.04(-0.51%)
Jun 12, 2019 8.649 8.721 8.518 8.568 84,105 -0.08(-0.97%)
Jun 11, 2019 8.591 8.664 8.548 8.651 90,015 +0.12(+1.35%)
Jun 10, 2019 8.560 8.579 8.512 8.536 49,652 -0.02(-0.21%)
Jun 07, 2019 8.433 8.560 8.427 8.554 43,319 +0.13(+1.59%)
Jun 06, 2019 8.396 8.421 8.348 8.421 50,212 +0.02(+0.29%)
Jun 05, 2019 8.421 8.439 8.360 8.396 43,857 -0.01(-0.14%)
Jun 04, 2019 8.336 8.451 8.315 8.409 66,622 +0.13(+1.54%)
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.