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 )

10.49 +0.04 (+0.43%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 20, 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 (%)
May 29, 2020 7.669 7.730 7.601 7.710 87,163 -0.01(-0.18%)
May 28, 2020 7.723 7.764 7.669 7.723 79,789 +0.03(+0.35%)
May 27, 2020 7.662 7.703 7.541 7.696 108,231 +0.03(+0.44%)
May 26, 2020 7.710 7.737 7.642 7.662 82,907 +0.08(+1.07%)
May 22, 2020 7.547 7.707 7.520 7.581 126,903 +0.00(+0.00%)
May 21, 2020 7.649 7.656 7.527 7.581 89,711 -0.09(-1.15%)
May 20, 2020 7.615 7.689 7.425 7.669 198,844 +0.12(+1.61%)
May 19, 2020 7.500 7.761 7.446 7.547 349,898 -0.01(-0.18%)
May 18, 2020 7.405 7.561 7.358 7.561 136,604 +0.34(+4.69%)
May 15, 2020 7.175 7.222 7.168 7.222 125,278 +0.00(+0.00%)
May 14, 2020 7.162 7.229 7.134 7.222 41,971 -0.03(-0.47%)
May 13, 2020 7.412 7.412 7.194 7.256 155,918 -0.12(-1.65%)
May 12, 2020 7.425 7.453 7.358 7.378 286,562 -0.01(-0.09%)
May 11, 2020 7.290 7.432 7.290 7.385 215,181 -0.03(-0.46%)
May 08, 2020 7.216 7.425 7.155 7.419 151,280 +0.28(+3.89%)
May 07, 2020 7.074 7.215 7.074 7.141 69,426 +0.10(+1.44%)
May 06, 2020 7.222 7.230 6.965 7.040 158,146 -0.14(-1.89%)
May 05, 2020 7.182 7.256 7.175 7.175 36,741 +0.05(+0.66%)
May 04, 2020 7.134 7.304 7.053 7.128 111,827 +0.00(+0.00%)
May 01, 2020 7.189 7.252 7.107 7.128 57,764 -0.22(-2.95%)
Apr 30, 2020 7.371 7.398 7.277 7.344 178,256 -0.08(-1.09%)
Apr 29, 2020 7.331 7.425 7.310 7.425 100,088 +0.14(+1.95%)
Apr 28, 2020 7.324 7.324 7.222 7.283 95,631 +0.03(+0.37%)
Apr 27, 2020 7.195 7.283 7.182 7.256 72,253 +0.13(+1.80%)
Apr 24, 2020 7.162 7.212 7.114 7.128 68,401 +0.03(+0.38%)
Apr 23, 2020 7.155 7.195 7.101 7.101 52,073 -0.02(-0.29%)
Apr 22, 2020 7.189 7.189 7.101 7.121 52,918 +0.06(+0.86%)
Apr 21, 2020 7.107 7.116 6.999 7.060 34,243 -0.12(-1.60%)
Apr 20, 2020 7.162 7.277 7.134 7.175 46,580 -0.06(-0.84%)
Apr 17, 2020 7.209 7.283 7.195 7.236 69,435 +0.11(+1.52%)
Apr 16, 2020 7.107 7.189 7.107 7.128 30,321 +0.01(+0.10%)
Apr 15, 2020 7.148 7.175 7.093 7.121 50,214 -0.14(-1.96%)
Apr 14, 2020 7.222 7.371 7.222 7.263 93,388 +0.09(+1.32%)
Apr 13, 2020 7.290 7.290 7.107 7.168 66,495 -0.14(-1.94%)
Apr 09, 2020 7.439 7.566 7.283 7.310 76,969 -0.03(-0.37%)
Apr 08, 2020 7.107 7.398 7.107 7.337 116,524 +0.18(+2.55%)
Apr 07, 2020 7.074 7.243 7.067 7.155 98,125 +0.24(+3.53%)
Apr 06, 2020 6.694 6.972 6.694 6.911 104,173 +0.35(+5.37%)
Apr 03, 2020 6.749 6.749 6.539 6.559 68,991 -0.19(-2.81%)
Apr 02, 2020 6.606 6.809 6.417 6.749 112,106 +0.09(+1.42%)
Apr 01, 2020 6.769 6.867 6.627 6.654 111,208 -0.22(-3.25%)
Mar 31, 2020 7.162 7.222 6.877 6.877 172,361 -0.14(-2.03%)
Mar 30, 2020 7.026 7.128 6.931 7.019 114,042 -0.01(-0.19%)
Mar 27, 2020 6.904 7.087 6.789 7.033 141,677 -0.05(-0.67%)
Mar 26, 2020 6.579 7.175 6.579 7.080 130,483 +0.48(+7.28%)
Mar 25, 2020 6.254 6.715 6.166 6.600 226,602 +0.41(+6.62%)
Mar 24, 2020 5.659 6.261 5.659 6.190 182,861 +0.59(+10.58%)
Mar 23, 2020 5.740 5.970 5.483 5.598 227,673 -0.32(-5.38%)
Mar 20, 2020 5.835 6.221 5.835 5.916 133,699 +0.09(+1.51%)
Mar 19, 2020 5.605 5.916 5.429 5.828 182,054 +0.12(+2.01%)
Mar 18, 2020 6.498 6.522 5.537 5.713 153,324 -1.05(-15.52%)
Mar 17, 2020 6.464 6.793 6.227 6.762 224,763 +0.18(+2.67%)
Mar 16, 2020 5.936 6.776 5.936 6.586 174,402 -0.71(-9.74%)
Mar 13, 2020 7.337 7.361 6.972 7.297 116,710 +0.36(+5.17%)
Mar 12, 2020 8.014 8.028 6.884 6.938 233,603 -1.41(-16.94%)
Mar 11, 2020 8.712 8.833 8.312 8.353 166,517 -0.40(-4.52%)
Mar 10, 2020 8.748 8.837 8.557 8.748 70,070 +0.16(+1.92%)
Mar 09, 2020 8.814 9.064 8.551 8.584 160,880 -0.56(-6.12%)
Mar 06, 2020 9.057 9.155 9.018 9.143 30,406 -0.09(-1.00%)
Mar 05, 2020 9.255 9.334 9.215 9.235 41,029 -0.16(-1.75%)
Mar 04, 2020 9.202 9.399 9.162 9.399 59,663 +0.26(+2.81%)
Mar 03, 2020 9.038 9.215 9.038 9.143 131,042 +0.12(+1.31%)
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.