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 )

10.42 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 8.206 8.292 8.206 8.258 86,729 +0.05(+0.63%)
Oct 30, 2018 8.218 8.235 8.166 8.206 101,953 -0.02(-0.21%)
Oct 29, 2018 8.396 8.410 8.223 8.223 62,351 -0.09(-1.11%)
Oct 26, 2018 8.384 8.413 8.310 8.315 53,248 -0.16(-1.83%)
Oct 25, 2018 8.448 8.473 8.390 8.471 74,132 +0.03(+0.34%)
Oct 24, 2018 8.482 8.505 8.425 8.442 28,303 -0.03(-0.34%)
Oct 23, 2018 8.528 8.528 8.436 8.471 51,353 -0.08(-0.94%)
Oct 22, 2018 8.603 8.603 8.519 8.551 25,552 +0.00(+0.00%)
Oct 19, 2018 8.562 8.637 8.539 8.551 83,179 +0.01(+0.13%)
Oct 18, 2018 8.643 8.660 8.539 8.539 33,151 -0.13(-1.46%)
Oct 17, 2018 8.689 8.706 8.603 8.666 79,794 -0.02(-0.26%)
Oct 16, 2018 8.591 8.689 8.577 8.689 50,212 +0.16(+1.89%)
Oct 15, 2018 8.574 8.591 8.517 8.528 50,927 +0.00(+0.00%)
Oct 12, 2018 8.614 8.614 8.493 8.528 67,866 -0.05(-0.54%)
Oct 11, 2018 8.666 8.695 8.505 8.574 118,474 -0.10(-1.13%)
Oct 10, 2018 8.844 8.856 8.672 8.672 67,439 -0.20(-2.27%)
Oct 09, 2018 8.907 8.907 8.775 8.873 80,725 +0.02(+0.26%)
Oct 08, 2018 8.815 8.856 8.815 8.850 47,603 -0.01(-0.06%)
Oct 05, 2018 8.999 9.011 8.821 8.856 70,650 -0.12(-1.34%)
Oct 04, 2018 9.085 9.103 8.970 8.976 77,823 -0.11(-1.26%)
Oct 03, 2018 9.103 9.123 9.051 9.091 92,701 +0.02(+0.19%)
Oct 02, 2018 9.039 9.078 9.037 9.074 42,927 +0.00(+0.00%)
Oct 01, 2018 9.137 9.137 9.057 9.074 95,677 +0.02(+0.19%)
Sep 28, 2018 9.143 9.143 9.039 9.057 126,857 -0.01(-0.13%)
Sep 27, 2018 9.039 9.080 9.034 9.068 75,895 +0.03(+0.38%)
Sep 26, 2018 9.016 9.070 8.999 9.034 104,896 +0.03(+0.32%)
Sep 25, 2018 8.993 9.028 8.965 9.005 75,207 +0.03(+0.32%)
Sep 24, 2018 8.976 8.993 8.962 8.976 38,464 -0.01(-0.06%)
Sep 21, 2018 8.976 8.988 8.930 8.982 41,415 +0.00(+0.00%)
Sep 20, 2018 8.965 8.982 8.921 8.982 40,684 +0.06(+0.64%)
Sep 19, 2018 8.936 8.953 8.907 8.925 64,039 -0.01(-0.06%)
Sep 18, 2018 8.993 8.993 8.925 8.930 88,979 -0.01(-0.13%)
Sep 17, 2018 8.999 9.068 8.913 8.942 60,193 -0.06(-0.64%)
Sep 14, 2018 8.993 9.062 8.988 8.999 26,450 +0.02(+0.19%)
Sep 13, 2018 9.034 9.039 8.982 8.982 75,609 +0.00(+0.04%)
Sep 12, 2018 9.035 9.035 8.956 8.979 132,750 -0.01(-0.06%)
Sep 11, 2018 8.883 8.984 8.874 8.984 78,927 +0.08(+0.88%)
Sep 10, 2018 8.922 8.945 8.872 8.906 49,688 +0.01(+0.13%)
Sep 07, 2018 8.849 8.900 8.827 8.894 99,793 +0.01(+0.06%)
Sep 06, 2018 8.934 8.945 8.866 8.889 70,844 -0.04(-0.50%)
Sep 05, 2018 8.984 9.001 8.928 8.934 78,951 -0.07(-0.81%)
Sep 04, 2018 8.995 9.035 8.979 9.007 59,329 -0.02(-0.25%)
Aug 31, 2018 9.029 9.029 9.029 0 -0.04(-0.49%)
Aug 30, 2018 9.091 9.130 9.074 9.074 61,818 -0.05(-0.55%)
Aug 29, 2018 9.108 9.158 9.074 9.124 59,318 +0.00(+0.03%)
Aug 28, 2018 9.136 9.136 9.061 9.122 71,621 +0.00(+0.03%)
Aug 27, 2018 9.091 9.136 9.064 9.119 64,431 +0.01(+0.06%)
Aug 24, 2018 9.046 9.113 9.046 9.113 32,076 +0.08(+0.93%)
Aug 23, 2018 9.012 9.057 9.012 9.029 54,284 +0.01(+0.06%)
Aug 22, 2018 9.029 9.102 9.001 9.023 65,231 +0.00(+0.00%)
Aug 21, 2018 9.057 9.112 8.984 9.023 34,981 +0.00(+0.00%)
Aug 20, 2018 9.102 9.130 8.973 9.023 99,497 -0.03(-0.31%)
Aug 17, 2018 9.051 9.119 9.040 9.051 13,008 +0.02(+0.25%)
Aug 16, 2018 9.051 9.130 9.001 9.029 37,853 +0.00(+0.00%)
Aug 15, 2018 9.023 9.031 8.984 9.029 28,683 -0.03(-0.37%)
Aug 14, 2018 9.091 9.186 9.027 9.063 40,102 -0.06(-0.62%)
Aug 13, 2018 9.040 9.141 8.990 9.119 50,474 +0.06(+0.62%)
Aug 10, 2018 9.152 9.152 9.035 9.063 35,997 -0.11(-1.22%)
Aug 09, 2018 9.169 9.231 9.114 9.175 53,131 +0.02(+0.18%)
Aug 08, 2018 9.169 9.197 9.119 9.158 71,810 -0.01(-0.06%)
Aug 07, 2018 9.164 9.181 9.074 9.164 58,791 +0.07(+0.80%)
Aug 06, 2018 9.063 9.113 9.018 9.091 32,270 +0.03(+0.31%)
Aug 03, 2018 9.007 9.141 8.990 9.063 85,537 +0.02(+0.21%)
Aug 02, 2018 9.023 9.091 8.990 9.044 98,277 -0.01(-0.08%)
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.