Skip to main content

John Hancock Hedged Equity & Income Fund (NY: HEQ )

10.49 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.776 7.789 7.789 7.789 194,257 +0.03(+0.38%)
Aug 28, 2014 7.722 7.764 7.692 7.760 116,568 +0.04(+0.54%)
Aug 27, 2014 7.713 7.743 7.688 7.718 237,911 +0.03(+0.38%)
Aug 26, 2014 7.684 7.688 7.684 7.688 58,274 +0.03(+0.38%)
Aug 25, 2014 7.676 7.701 7.659 7.659 52,672 +0.00(+0.05%)
Aug 22, 2014 7.718 7.720 7.650 7.654 78,378 -0.05(-0.63%)
Aug 21, 2014 7.697 7.713 7.676 7.703 58,581 +0.03(+0.35%)
Aug 20, 2014 7.676 7.697 7.654 7.676 52,856 +0.02(+0.27%)
Aug 19, 2014 7.671 7.697 7.650 7.654 55,473 +0.02(+0.26%)
Aug 18, 2014 7.629 7.667 7.629 7.635 100,856 +0.04(+0.46%)
Aug 15, 2014 7.638 7.676 7.583 7.600 63,567 -0.03(-0.44%)
Aug 14, 2014 7.558 7.671 7.528 7.633 165,803 +0.09(+1.23%)
Aug 13, 2014 7.499 7.545 7.486 7.541 80,263 +0.06(+0.79%)
Aug 12, 2014 7.541 7.570 7.469 7.482 98,647 -0.04(-0.56%)
Aug 11, 2014 7.436 7.528 7.427 7.524 182,863 +0.09(+1.25%)
Aug 08, 2014 7.381 7.461 7.364 7.432 146,332 +0.05(+0.68%)
Aug 07, 2014 7.432 7.469 7.381 7.381 383,797 -0.02(-0.28%)
Aug 06, 2014 7.436 7.448 7.385 7.402 99,798 -0.02(-0.23%)
Aug 05, 2014 7.495 7.516 7.381 7.419 180,916 -0.12(-1.56%)
Aug 04, 2014 7.570 7.570 7.507 7.537 86,324 -0.03(-0.44%)
Aug 01, 2014 7.608 7.612 7.549 7.570 123,666 -0.01(-0.17%)
Jul 31, 2014 7.734 7.751 7.566 7.583 169,353 -0.16(-2.01%)
Jul 30, 2014 7.810 7.858 7.722 7.739 175,181 -0.05(-0.70%)
Jul 29, 2014 7.844 7.856 7.789 7.793 79,807 -0.03(-0.32%)
Jul 28, 2014 7.890 7.930 7.819 7.819 103,698 -0.08(-0.96%)
Jul 25, 2014 7.911 7.919 7.877 7.894 70,534 +0.00(+0.00%)
Jul 24, 2014 7.898 7.928 7.869 7.894 88,944 +0.02(+0.21%)
Jul 23, 2014 7.840 7.886 7.814 7.877 83,637 +0.05(+0.70%)
Jul 22, 2014 7.781 7.852 7.772 7.823 80,097 +0.05(+0.65%)
Jul 21, 2014 7.802 7.852 7.755 7.772 96,481 -0.00(-0.05%)
Jul 18, 2014 7.789 7.819 7.768 7.776 57,554 +0.03(+0.43%)
Jul 17, 2014 7.797 7.844 7.743 7.743 105,655 -0.04(-0.54%)
Jul 16, 2014 7.819 7.835 7.785 7.785 93,000 +0.03(+0.43%)
Jul 15, 2014 7.797 7.820 7.751 7.751 82,046 -0.02(-0.22%)
Jul 14, 2014 7.802 7.844 7.760 7.768 87,529 +0.04(+0.49%)
Jul 11, 2014 7.835 7.840 7.726 7.730 161,687 -0.09(-1.12%)
Jul 10, 2014 7.764 7.825 7.764 7.818 120,125 -0.02(-0.22%)
Jul 09, 2014 7.810 7.865 7.777 7.835 193,807 +0.03(+0.32%)
Jul 08, 2014 7.730 7.831 7.722 7.810 137,447 +0.09(+1.14%)
Jul 07, 2014 7.781 7.810 7.722 7.722 139,113 -0.06(-0.81%)
Jul 03, 2014 7.734 7.785 7.785 7.785 87,499 +0.07(+0.84%)
Jul 02, 2014 7.760 7.781 7.688 7.720 199,402 -0.07(-0.94%)
Jul 01, 2014 7.781 7.819 7.772 7.793 168,811 -0.01(-0.11%)
Jun 30, 2014 7.848 7.949 7.776 7.802 348,783 -0.02(-0.27%)
Jun 27, 2014 7.743 7.823 7.743 7.823 137,547 +0.09(+1.20%)
Jun 26, 2014 7.726 7.734 7.705 7.730 128,668 +0.02(+0.22%)
Jun 25, 2014 7.726 7.764 7.684 7.713 160,719 +0.00(+0.05%)
Jun 24, 2014 7.667 7.718 7.667 7.709 121,996 +0.03(+0.44%)
Jun 23, 2014 7.701 7.701 7.671 7.676 116,028 -0.03(-0.33%)
Jun 20, 2014 7.705 7.734 7.688 7.701 99,389 -0.01(-0.16%)
Jun 19, 2014 7.722 7.781 7.697 7.713 182,744 -0.02(-0.27%)
Jun 18, 2014 7.705 7.747 7.667 7.734 249,020 +0.01(+0.11%)
Jun 17, 2014 7.755 7.768 7.722 7.726 89,398 -0.02(-0.22%)
Jun 16, 2014 7.751 7.806 7.743 7.743 91,678 -0.03(-0.38%)
Jun 13, 2014 7.739 7.814 7.739 7.772 97,394 +0.03(+0.33%)
Jun 12, 2014 7.785 7.861 7.730 7.747 110,429 -0.01(-0.16%)
Jun 11, 2014 7.810 7.873 7.755 7.760 92,237 -0.06(-0.81%)
Jun 10, 2014 7.667 7.844 7.667 7.823 255,085 -0.01(-0.16%)
Jun 06, 2014 7.865 7.877 7.831 7.835 192,103 -0.05(-0.59%)
Jun 05, 2014 7.840 7.919 7.835 7.882 110,372 +0.02(+0.21%)
Jun 04, 2014 7.814 7.886 7.776 7.865 134,546 +0.02(+0.30%)
Jun 03, 2014 7.865 7.865 7.819 7.841 95,873 -0.02(-0.25%)
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.