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 )

10.17 +0.05 (+0.49%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 2, 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 6.881 6.918 6.853 6.864 172,334 -0.02(-0.24%)
Feb 28, 2012 6.851 6.889 6.839 6.881 211,405 +0.00(+0.00%)
Feb 27, 2012 6.847 6.906 6.827 6.881 145,393 +0.00(+0.06%)
Feb 24, 2012 6.855 6.914 6.855 6.876 173,179 +0.02(+0.31%)
Feb 23, 2012 6.855 6.902 6.847 6.855 162,883 -0.06(-0.85%)
Feb 22, 2012 6.969 6.969 6.868 6.914 222,418 -0.02(-0.24%)
Feb 21, 2012 7.040 7.040 6.910 6.931 141,693 -0.07(-0.96%)
Feb 17, 2012 6.977 7.116 6.973 6.998 142,999 +0.03(+0.36%)
Feb 16, 2012 6.944 6.986 6.914 6.973 138,193 +0.07(+0.97%)
Feb 15, 2012 6.927 6.935 6.881 6.906 174,467 +0.02(+0.35%)
Feb 14, 2012 6.889 6.914 6.834 6.881 79,341 -0.02(-0.28%)
Feb 13, 2012 6.986 6.990 6.826 6.901 157,992 -0.01(-0.13%)
Feb 10, 2012 6.965 6.969 6.889 6.910 105,636 -0.06(-0.84%)
Feb 09, 2012 7.015 7.019 6.956 6.969 59,311 -0.01(-0.12%)
Feb 08, 2012 6.986 7.028 6.944 6.977 111,047 -0.03(-0.36%)
Feb 07, 2012 6.982 7.015 6.968 7.003 126,115 +0.01(+0.11%)
Feb 06, 2012 6.973 6.997 6.948 6.995 97,062 +0.02(+0.25%)
Feb 03, 2012 6.918 6.994 6.918 6.977 119,490 +0.07(+0.97%)
Feb 02, 2012 6.918 6.931 6.897 6.910 112,559 +0.03(+0.49%)
Feb 01, 2012 6.872 6.918 6.872 6.876 172,594 +0.05(+0.68%)
Jan 31, 2012 6.969 6.982 6.742 6.830 197,481 +0.08(+1.18%)
Jan 30, 2012 6.721 6.754 6.645 6.750 213,723 +0.00(+0.00%)
Jan 27, 2012 6.746 6.759 6.717 6.750 148,909 +0.02(+0.31%)
Jan 26, 2012 6.708 6.771 6.687 6.729 180,702 +0.02(+0.31%)
Jan 25, 2012 6.578 6.708 6.578 6.708 215,618 +0.12(+1.79%)
Jan 24, 2012 6.590 6.595 6.557 6.590 186,807 -0.01(-0.13%)
Jan 23, 2012 6.557 6.603 6.553 6.599 157,602 +0.01(+0.13%)
Jan 20, 2012 6.569 6.603 6.565 6.590 147,438 +0.03(+0.38%)
Jan 19, 2012 6.515 6.569 6.511 6.565 183,512 +0.05(+0.77%)
Jan 18, 2012 6.456 6.515 6.418 6.515 113,862 +0.09(+1.44%)
Jan 17, 2012 6.456 6.485 6.422 6.422 136,524 +0.01(+0.20%)
Jan 13, 2012 6.418 6.443 6.380 6.410 184,584 -0.03(-0.52%)
Jan 12, 2012 6.439 6.473 6.363 6.443 132,487 +0.03(+0.41%)
Jan 11, 2012 6.346 6.435 6.338 6.417 175,941 -0.02(-0.35%)
Jan 10, 2012 6.443 6.468 6.414 6.439 141,218 +0.03(+0.46%)
Jan 09, 2012 6.414 6.452 6.389 6.410 104,504 +0.02(+0.26%)
Jan 06, 2012 6.384 6.452 6.359 6.393 214,477 -0.01(-0.13%)
Jan 05, 2012 6.313 6.418 6.304 6.401 135,136 +0.07(+1.06%)
Jan 04, 2012 6.283 6.334 6.258 6.334 91,743 +0.16(+2.59%)
Dec 30, 2011 6.187 6.199 6.161 6.174 278,727 +0.02(+0.27%)
Dec 29, 2011 6.170 6.199 6.132 6.157 238,991 +0.02(+0.27%)
Dec 28, 2011 6.246 6.246 6.115 6.140 286,266 -0.03(-0.55%)
Dec 27, 2011 6.182 6.229 6.145 6.174 314,587 -0.00(-0.06%)
Dec 23, 2011 6.115 6.182 6.115 6.178 552,014 +0.07(+1.17%)
Dec 21, 2011 6.157 6.199 6.052 6.107 218,966 -0.05(-0.75%)
Dec 20, 2011 6.065 6.161 6.065 6.153 166,730 +0.15(+2.52%)
Dec 19, 2011 6.094 6.107 5.964 6.002 202,258 -0.07(-1.11%)
Dec 16, 2011 6.136 6.149 6.048 6.069 144,741 -0.02(-0.35%)
Dec 15, 2011 6.115 6.166 6.086 6.090 185,174 +0.00(+0.00%)
Dec 14, 2011 6.161 6.204 6.088 6.090 212,489 -0.12(-1.90%)
Dec 13, 2011 6.212 6.258 6.175 6.208 360,405 +0.01(+0.20%)
Dec 12, 2011 6.208 6.220 6.110 6.195 284,181 -0.08(-1.27%)
Dec 09, 2011 6.233 6.304 6.233 6.275 127,800 +0.04(+0.70%)
Dec 08, 2011 6.292 6.304 6.225 6.231 178,614 -0.20(-3.13%)
Dec 07, 2011 6.380 6.443 6.300 6.432 245,175 +0.05(+0.75%)
Dec 06, 2011 6.368 6.401 6.161 6.384 337,422 +0.06(+1.00%)
Dec 05, 2011 6.317 6.401 6.296 6.321 134,727 +0.02(+0.33%)
Dec 02, 2011 6.321 6.392 6.271 6.300 214,277 +0.00(+0.07%)
Dec 01, 2011 6.355 6.355 6.292 6.296 101,418 -0.05(-0.73%)
Nov 30, 2011 6.220 6.342 6.220 6.342 198,066 +0.22(+3.57%)
Nov 29, 2011 6.115 6.163 6.115 6.124 103,405 +0.01(+0.21%)
Nov 28, 2011 6.140 6.161 6.052 6.111 208,623 +0.12(+1.96%)
Nov 25, 2011 5.930 6.018 5.926 5.993 45,865 +0.05(+0.78%)
Nov 23, 2011 5.993 6.014 5.934 5.947 95,742 -0.06(-1.05%)
Nov 22, 2011 6.136 6.145 6.002 6.010 166,652 -0.09(-1.52%)
Nov 21, 2011 6.145 6.187 6.023 6.103 179,582 -0.14(-2.29%)
Nov 18, 2011 6.346 6.351 6.208 6.246 82,427 -0.03(-0.54%)
Nov 17, 2011 6.431 6.431 6.250 6.279 155,541 -0.09(-1.45%)
Nov 16, 2011 6.456 6.460 6.372 6.372 156,012 -0.04(-0.66%)
Nov 15, 2011 6.384 6.519 6.342 6.414 142,231 +0.08(+1.26%)
Nov 14, 2011 6.435 6.435 6.334 6.334 76,894 -0.09(-1.38%)
Nov 11, 2011 6.422 6.477 6.397 6.422 86,317 +0.08(+1.33%)
Nov 10, 2011 6.401 6.422 6.313 6.338 68,917 +0.06(+0.94%)
Nov 09, 2011 6.317 6.351 6.237 6.279 70,303 -0.17(-2.67%)
Nov 08, 2011 6.439 6.464 6.376 6.452 106,575 +0.06(+0.92%)
Nov 07, 2011 6.426 6.468 6.309 6.393 156,597 -0.03(-0.46%)
Nov 04, 2011 6.426 6.426 6.313 6.422 84,878 +0.03(+0.53%)
Nov 03, 2011 6.300 6.426 6.300 6.389 78,856 +0.08(+1.20%)
Nov 02, 2011 6.309 6.356 6.279 6.313 114,121 +0.08(+1.35%)
Nov 01, 2011 6.309 6.309 6.171 6.229 139,365 -0.16(-2.44%)
Oct 31, 2011 6.431 6.431 6.355 6.384 113,827 -0.07(-1.11%)
Oct 28, 2011 6.439 6.477 6.389 6.456 138,020 +0.06(+0.99%)
Oct 27, 2011 6.346 6.439 6.334 6.393 184,634 +0.13(+2.08%)
Oct 26, 2011 6.292 6.309 6.136 6.262 344,144 +0.04(+0.68%)
Oct 25, 2011 6.334 6.334 6.199 6.220 224,273 -0.15(-2.31%)
Oct 24, 2011 6.346 6.405 6.275 6.368 244,502 +0.08(+1.34%)
Oct 21, 2011 6.317 6.431 6.255 6.283 269,853 +0.04(+0.67%)
Oct 20, 2011 6.372 6.431 6.157 6.241 184,023 -0.07(-1.18%)
Oct 19, 2011 6.498 6.498 6.300 6.316 138,322 -0.09(-1.47%)
Oct 18, 2011 6.477 6.578 6.330 6.410 369,502 -0.01(-0.20%)
Oct 17, 2011 6.468 6.494 6.380 6.422 174,610 -0.03(-0.52%)
Oct 14, 2011 6.468 6.477 6.384 6.456 174,703 +0.10(+1.59%)
Oct 13, 2011 6.296 6.365 6.233 6.355 205,251 +0.05(+0.80%)
Oct 12, 2011 6.250 6.363 6.250 6.304 282,935 +0.07(+1.08%)
Oct 11, 2011 6.182 6.241 6.161 6.237 166,110 +0.07(+1.16%)
Oct 10, 2011 6.098 6.220 6.061 6.166 182,899 +0.10(+1.59%)
Oct 07, 2011 6.103 6.111 6.018 6.069 140,152 +0.01(+0.14%)
Oct 06, 2011 5.996 6.144 5.993 6.061 339,484 +0.09(+1.48%)
Oct 05, 2011 5.842 5.972 5.779 5.972 289,897 +0.28(+4.87%)
Oct 04, 2011 5.686 5.796 5.472 5.695 864,801 -0.18(-3.08%)
Oct 03, 2011 5.968 6.044 5.828 5.875 131,395 -0.17(-2.78%)
Sep 30, 2011 6.056 6.094 6.023 6.044 78,387 -0.07(-1.08%)
Sep 29, 2011 6.195 6.258 6.056 6.109 191,870 -0.06(-0.98%)
Sep 28, 2011 6.325 6.346 6.115 6.170 139,701 -0.15(-2.33%)
Sep 27, 2011 6.241 6.408 6.212 6.317 344,717 +0.14(+2.25%)
Sep 26, 2011 6.342 6.468 6.100 6.178 252,358 -0.14(-2.26%)
Sep 23, 2011 6.334 6.498 6.271 6.321 188,408 -0.11(-1.76%)
Sep 22, 2011 6.582 6.582 6.313 6.435 218,312 -0.26(-3.83%)
Sep 21, 2011 6.590 6.708 6.578 6.691 174,988 +0.08(+1.21%)
Sep 20, 2011 6.586 6.611 6.523 6.611 205,368 +0.11(+1.62%)
Sep 19, 2011 6.532 6.532 6.414 6.506 155,684 -0.02(-0.33%)
Sep 16, 2011 6.519 6.603 6.515 6.527 88,271 +0.01(+0.13%)
Sep 15, 2011 6.527 6.582 6.477 6.519 127,275 +0.05(+0.71%)
Sep 14, 2011 6.393 6.519 6.372 6.473 128,706 +0.05(+0.85%)
Sep 13, 2011 6.401 6.418 6.359 6.418 82,108 +0.07(+1.13%)
Sep 12, 2011 6.296 6.553 6.220 6.346 112,633 +0.02(+0.27%)
Sep 09, 2011 6.422 6.426 6.262 6.330 86,001 -0.09(-1.46%)
Sep 08, 2011 6.435 6.506 6.414 6.424 126,034 -0.23(-3.46%)
Sep 07, 2011 6.616 6.767 6.595 6.654 543,430 +0.16(+2.53%)
Sep 06, 2011 6.519 6.519 6.342 6.489 203,625 -0.15(-2.28%)
Sep 02, 2011 6.641 6.645 6.569 6.641 175,318 -0.05(-0.82%)
Sep 01, 2011 6.666 6.700 6.641 6.696 100,626 +0.04(+0.57%)
Aug 31, 2011 6.628 6.683 6.595 6.658 342,396 +0.05(+0.76%)
Aug 30, 2011 6.553 6.645 6.511 6.607 141,389 -0.01(-0.13%)
Aug 29, 2011 6.523 6.640 6.511 6.616 86,904 +0.13(+2.01%)
Aug 26, 2011 6.351 6.498 6.330 6.485 94,972 +0.06(+0.92%)
Aug 25, 2011 6.637 6.637 6.406 6.426 87,984 -0.15(-2.24%)
Aug 24, 2011 6.599 6.607 6.461 6.574 181,089 -0.04(-0.57%)
Aug 23, 2011 6.485 6.671 6.376 6.611 220,224 +0.15(+2.34%)
Aug 22, 2011 6.603 6.603 6.393 6.460 128,830 -0.01(-0.13%)
Aug 19, 2011 6.372 6.544 6.368 6.468 146,834 -0.00(-0.07%)
Aug 18, 2011 6.683 6.683 6.405 6.473 167,308 -0.30(-4.47%)
Aug 17, 2011 6.771 6.868 6.717 6.775 136,743 -0.02(-0.31%)
Aug 16, 2011 6.691 6.851 6.662 6.797 131,643 -0.02(-0.25%)
Aug 15, 2011 6.788 6.858 6.746 6.813 173,771 +0.05(+0.81%)
Aug 12, 2011 6.868 6.868 6.662 6.759 130,504 -0.03(-0.47%)
Aug 11, 2011 6.473 6.813 6.473 6.791 182,865 +0.28(+4.26%)
Aug 10, 2011 6.721 6.721 6.405 6.513 158,848 -0.25(-3.75%)
Aug 09, 2011 7.171 6.855 6.422 6.767 330,594 -0.06(-0.92%)
Aug 08, 2011 7.171 7.251 6.464 6.830 475,419 -0.66(-8.76%)
Aug 05, 2011 7.558 7.591 7.286 7.486 189,723 -0.04(-0.50%)
Aug 04, 2011 7.663 7.764 7.411 7.524 166,521 -0.16(-2.03%)
Aug 03, 2011 7.612 7.739 7.385 7.680 155,817 +0.13(+1.78%)
Aug 02, 2011 7.570 7.604 7.444 7.545 134,791 +0.00(+0.00%)
Aug 01, 2011 7.570 7.591 7.541 7.545 30,172 +0.06(+0.75%)
Jul 29, 2011 7.520 7.558 7.411 7.489 144,772 -0.00(-0.02%)
Jul 28, 2011 7.549 7.583 7.490 7.490 83,635 -0.05(-0.72%)
Jul 27, 2011 7.739 7.760 7.486 7.545 203,665 -0.23(-2.92%)
Jul 26, 2011 8.020 8.033 7.753 7.772 268,626 -0.26(-3.25%)
Jul 25, 2011 8.100 8.100 8.033 8.033 22,350 -0.07(-0.83%)
Jul 22, 2011 8.079 8.117 8.075 8.100 40,741 +0.00(+0.00%)
Jul 21, 2011 8.075 8.104 8.071 8.100 18,277 +0.04(+0.47%)
Jul 20, 2011 8.054 8.083 8.050 8.062 40,696 +0.02(+0.21%)
Jul 19, 2011 8.088 8.201 8.046 8.046 82,598 -0.04(-0.47%)
Jul 18, 2011 8.151 8.168 8.075 8.083 61,900 -0.07(-0.83%)
Jul 15, 2011 8.344 8.365 8.147 8.151 149,968 -0.18(-2.17%)
Jul 14, 2011 8.412 8.438 8.332 8.332 90,780 -0.08(-0.97%)
Jul 13, 2011 8.420 8.508 8.407 8.413 184,908 +0.01(+0.07%)
Jul 12, 2011 8.420 8.454 8.399 8.407 245,325 -0.06(-0.74%)
Jul 11, 2011 8.412 8.496 8.395 8.470 258,557 -0.15(-1.76%)
Jul 08, 2011 8.407 8.727 8.407 8.622 173,041 +0.17(+2.04%)
Jul 07, 2011 8.412 8.449 8.390 8.449 289,709 +0.04(+0.45%)
Jul 06, 2011 8.348 8.412 8.302 8.412 1,293,368 +0.00(+0.00%)
Jul 05, 2011 8.412 8.433 8.412 8.412 215,014 +0.00(+0.00%)
Jul 01, 2011 8.412 8.424 8.412 8.412 235,700 +0.00(+0.00%)
Jun 30, 2011 8.412 8.420 8.412 8.412 289,721 +0.00(+0.00%)
Jun 29, 2011 8.412 8.433 8.412 8.412 153,527 -0.00(-0.05%)
Jun 28, 2011 8.433 8.433 8.412 8.416 83,385 +0.00(+0.00%)
Jun 27, 2011 8.424 8.433 8.412 8.416 197,764 -0.02(-0.20%)
Jun 24, 2011 8.412 8.433 8.412 8.433 415,563 +0.02(+0.20%)
Jun 23, 2011 8.412 8.416 8.412 8.416 35,819 +0.00(+0.05%)
Jun 22, 2011 8.412 8.424 8.412 8.412 80,981 -0.00(-0.04%)
Jun 21, 2011 8.412 8.424 8.412 8.415 76,171 +0.00(+0.04%)
Jun 20, 2011 8.416 8.416 8.412 8.412 76,442 +0.00(+0.00%)
Jun 17, 2011 8.412 8.433 8.412 8.412 36,392 -0.00(-0.05%)
Jun 16, 2011 8.433 8.433 8.412 8.416 79,759 +0.00(+0.01%)
Jun 15, 2011 8.428 8.428 8.412 8.415 56,584 +0.00(+0.04%)
Jun 14, 2011 8.412 8.416 8.412 8.412 164,726 +0.00(+0.00%)
Jun 13, 2011 8.433 8.433 8.412 8.412 79,027 -0.00(-0.03%)
Jun 10, 2011 8.416 8.416 8.412 8.414 55,447 +0.00(+0.03%)
Jun 09, 2011 8.412 8.420 8.205 8.412 106,223 -0.01(-0.10%)
Jun 08, 2011 8.424 8.428 8.412 8.420 136,519 +0.00(+0.05%)
Jun 07, 2011 8.416 8.416 8.412 8.416 78,237 -0.01(-0.10%)
Jun 06, 2011 8.412 8.433 8.412 8.424 103,969 +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.