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 )

10.40 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2020 7.179 7.243 7.098 7.118 57,840 -0.22(-2.95%)
Apr 30, 2020 7.362 7.389 7.267 7.335 178,492 -0.08(-1.09%)
Apr 29, 2020 7.321 7.416 7.301 7.416 100,221 +0.14(+1.95%)
Apr 28, 2020 7.314 7.314 7.213 7.274 95,757 +0.03(+0.37%)
Apr 27, 2020 7.186 7.274 7.172 7.247 72,349 +0.13(+1.80%)
Apr 24, 2020 7.152 7.202 7.105 7.118 68,491 +0.03(+0.38%)
Apr 23, 2020 7.145 7.186 7.091 7.091 52,142 -0.02(-0.29%)
Apr 22, 2020 7.179 7.179 7.091 7.111 52,988 +0.06(+0.86%)
Apr 21, 2020 7.098 7.106 6.990 7.051 34,288 -0.11(-1.60%)
Apr 20, 2020 7.152 7.267 7.125 7.166 46,642 -0.06(-0.84%)
Apr 17, 2020 7.199 7.274 7.186 7.226 69,527 +0.11(+1.52%)
Apr 16, 2020 7.098 7.179 7.098 7.118 30,361 +0.01(+0.10%)
Apr 15, 2020 7.139 7.166 7.083 7.111 50,281 -0.14(-1.96%)
Apr 14, 2020 7.213 7.362 7.213 7.253 93,512 +0.09(+1.32%)
Apr 13, 2020 7.280 7.280 7.098 7.159 66,583 -0.14(-1.94%)
Apr 09, 2020 7.429 7.556 7.274 7.301 77,071 -0.03(-0.37%)
Apr 08, 2020 7.098 7.389 7.098 7.328 116,678 +0.18(+2.55%)
Apr 07, 2020 7.064 7.233 7.057 7.145 98,255 +0.24(+3.53%)
Apr 06, 2020 6.686 6.963 6.686 6.902 104,311 +0.35(+5.37%)
Apr 03, 2020 6.740 6.740 6.530 6.550 69,083 -0.19(-2.81%)
Apr 02, 2020 6.598 6.800 6.409 6.740 112,255 +0.09(+1.42%)
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.