Advertisement
U.S. markets closed

John Hancock Hedged Equity & Income Fund (HEQ)

NYSE - NYSE Delayed Price. Currency in USD
10.49+0.14 (+1.35%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.3910.4910.3310.4910.4966,600
Mar 27, 202410.3110.3510.2810.3510.3536,400
Mar 26, 202410.2910.2910.2310.2710.2740,900
Mar 25, 202410.3310.3310.2110.2310.2337,700
Mar 22, 202410.3910.3910.2210.2610.2643,400
Mar 21, 202410.2110.2510.2110.2410.2439,700
Mar 20, 202410.1510.1910.1110.1810.1838,700
Mar 19, 202410.0510.0810.0210.0710.0732,400
Mar 18, 202410.0510.0910.0210.0610.0633,600
Mar 15, 202410.0410.1010.0110.0310.0330,300
Mar 14, 202410.1710.2510.0410.0610.0627,900
Mar 13, 202410.2110.2110.1410.1610.1643,300
Mar 12, 202410.0910.2010.0910.1910.1951,800
Mar 11, 202410.1110.1510.0710.0910.0950,500
Mar 08, 202410.2210.2910.1010.1310.1348,000
Mar 08, 20240.25 Dividend
Mar 07, 202410.4110.4110.3510.3810.1332,300
Mar 06, 202410.3310.3910.3110.3610.1127,800
Mar 05, 202410.3010.3510.2410.2610.0149,500
Mar 04, 202410.3010.3310.2710.3010.0538,700
Mar 01, 202410.2710.3110.2710.2810.0330,000
Feb 29, 202410.1910.2710.1910.229.9726,300
Feb 28, 202410.1910.2410.1810.189.9326,400
Feb 27, 202410.2210.2810.2010.229.9739,700
Feb 26, 202410.3710.3910.2410.2610.0143,800
Feb 23, 202410.3710.3810.3310.3510.1029,500
Feb 22, 202410.3610.4310.3510.3710.1234,400
Feb 21, 202410.2610.3210.2410.2710.0250,300
Feb 20, 202410.3310.3310.1610.249.9973,800
Feb 16, 202410.3410.3410.2710.3010.0526,900
Feb 15, 202410.3210.3510.3010.3410.0934,500
Feb 14, 202410.2810.3210.2710.3010.0543,500
Feb 13, 202410.3610.3610.1410.239.9872,100
Feb 12, 202410.4710.4810.3610.3910.1470,800
Feb 09, 202410.3610.4110.2510.3810.13157,600
Feb 08, 202410.3110.3310.2710.3010.0525,600
Feb 07, 202410.2810.3310.2510.2810.0397,200
Feb 06, 202410.1110.2310.0910.229.9754,400
Feb 05, 202410.0810.1110.0410.099.8540,600
Feb 02, 202410.0810.1110.0610.079.8338,600
Feb 01, 202410.0510.1110.0510.109.8639,200
Jan 31, 202410.0910.1110.0010.029.7832,500
Jan 30, 202410.1010.1310.0510.129.8845,400
Jan 29, 202410.0710.109.9710.109.8626,000
Jan 26, 202410.0310.0910.0210.059.8138,200
Jan 25, 202410.0310.059.9810.019.7754,200
Jan 24, 202410.0610.1010.0010.029.7853,500
Jan 23, 202410.0410.069.989.989.7442,300
Jan 22, 202410.0710.1310.0110.029.7841,300
Jan 19, 202410.0710.0910.0510.079.8327,700
Jan 18, 202410.0610.1110.0010.089.8437,200
Jan 17, 202410.0210.079.8110.009.7637,300
Jan 16, 202410.1910.2210.0910.099.8523,000
Jan 12, 202410.2110.2410.1810.209.9524,100
Jan 11, 202410.1910.2110.1610.179.9337,000
Jan 10, 202410.2210.2210.1610.209.9533,900
Jan 09, 202410.1810.2010.1510.209.9523,400
Jan 08, 202410.1510.2010.1510.189.9321,200
Jan 05, 202410.0810.1510.0810.149.9029,800
Jan 04, 202410.0610.1110.0110.099.8556,200
Jan 03, 202410.0710.1110.0310.099.8523,000
Jan 02, 202410.0410.1110.0410.069.8249,300
Dec 29, 202310.1010.1110.0510.059.8180,300
Dec 28, 202310.0310.079.9910.069.8286,400
Dec 27, 20239.9410.049.9410.029.7837,500
Dec 26, 20239.899.999.899.979.7324,300
Dec 22, 20239.889.989.869.889.6461,200
Dec 21, 20239.869.909.849.869.6248,500
Dec 20, 20239.939.959.829.829.5835,500
Dec 19, 20239.919.959.909.919.6762,900
Dec 18, 20239.849.919.819.879.6371,700
Dec 15, 20239.909.939.819.819.5761,400
Dec 14, 20239.909.949.869.899.6558,300
Dec 13, 20239.809.849.749.849.6083,600
Dec 12, 20239.819.829.769.769.5239,900
Dec 11, 20239.759.859.759.799.5559,100
Dec 08, 20239.829.889.759.769.5251,600
Dec 08, 20230.25 Dividend
Dec 07, 202310.0610.0610.0310.059.5629,900
Dec 06, 202310.1210.1210.0010.029.5448,800
Dec 05, 202310.1010.1010.0510.079.5833,700
Dec 04, 202310.1410.1610.0910.109.6160,000
Dec 01, 202310.0410.1910.0410.179.6841,800
Nov 30, 202310.0010.059.9910.059.5618,600
Nov 29, 20239.9710.029.9310.009.5256,900
Nov 28, 20239.829.939.809.899.4183,500
Nov 27, 20239.799.819.779.809.3325,900
Nov 24, 20239.749.799.749.779.3025,900
Nov 22, 20239.679.729.679.709.2332,200
Nov 21, 20239.709.709.659.669.1939,400
Nov 20, 20239.679.709.659.699.2226,700
Nov 17, 20239.709.709.639.649.1734,600
Nov 16, 20239.709.709.649.649.1732,300
Nov 15, 20239.679.719.639.689.2167,300
Nov 14, 20239.659.759.549.649.1771,700
Nov 13, 20239.469.559.409.539.0741,400
Nov 10, 20239.399.479.369.479.0135,200
Nov 09, 20239.579.579.329.338.88118,100
Nov 08, 20239.609.609.479.539.0737,300
Nov 07, 20239.599.599.499.569.1031,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...