NYSE - Delayed Quote USD

John Hancock Hedged Equity & Income Fund (HEQ)

9.94 +0.12 (+1.22%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.82 9.96 9.86 9.94 9.94 64,466
Apr 22, 2024 9.73 9.84 9.73 9.82 9.82 71,800
Apr 19, 2024 9.75 9.77 9.65 9.66 9.66 68,500
Apr 18, 2024 9.75 9.78 9.69 9.71 9.71 58,900
Apr 17, 2024 9.83 9.84 9.57 9.73 9.73 190,400
Apr 16, 2024 9.87 9.88 9.80 9.80 9.80 33,100
Apr 15, 2024 9.99 9.99 9.83 9.86 9.86 27,500
Apr 12, 2024 10.10 10.10 9.93 9.93 9.93 39,600
Apr 11, 2024 10.14 10.16 10.12 10.12 10.12 46,100
Apr 10, 2024 10.18 10.20 10.12 10.12 10.12 25,700
Apr 9, 2024 10.23 10.26 10.21 10.22 10.22 43,600
Apr 8, 2024 10.25 10.30 10.23 10.24 10.24 27,700
Apr 5, 2024 10.28 10.34 10.24 10.28 10.28 30,300
Apr 4, 2024 10.37 10.37 10.23 10.25 10.25 44,000
Apr 3, 2024 10.26 10.34 10.13 10.34 10.34 63,900
Apr 2, 2024 10.38 10.38 10.30 10.30 10.30 31,300
Apr 1, 2024 10.49 10.51 10.41 10.45 10.45 61,400
Mar 28, 2024 10.39 10.49 10.33 10.49 10.49 66,600
Mar 27, 2024 10.31 10.35 10.28 10.35 10.35 36,400
Mar 26, 2024 10.29 10.29 10.23 10.27 10.27 40,900
Mar 25, 2024 10.33 10.33 10.21 10.23 10.23 37,700
Mar 22, 2024 10.39 10.39 10.22 10.26 10.26 43,400
Mar 21, 2024 10.21 10.25 10.21 10.24 10.24 39,700
Mar 20, 2024 10.15 10.19 10.11 10.18 10.18 38,700
Mar 19, 2024 10.05 10.08 10.02 10.07 10.07 32,400
Mar 18, 2024 10.05 10.09 10.02 10.06 10.06 33,600
Mar 15, 2024 10.04 10.10 10.01 10.03 10.03 30,300
Mar 14, 2024 10.17 10.25 10.04 10.06 10.06 27,900
Mar 13, 2024 10.21 10.21 10.14 10.16 10.16 43,300
Mar 12, 2024 10.09 10.20 10.09 10.19 10.19 51,800
Mar 11, 2024 10.11 10.15 10.07 10.09 10.09 50,500
Mar 8, 2024 0.25 Dividend
Mar 8, 2024 10.22 10.29 10.10 10.13 10.13 48,000
Mar 7, 2024 10.41 10.41 10.35 10.38 10.13 32,300
Mar 6, 2024 10.33 10.39 10.31 10.36 10.11 27,800
Mar 5, 2024 10.30 10.35 10.24 10.26 10.01 49,500
Mar 4, 2024 10.30 10.33 10.27 10.30 10.05 38,700
Mar 1, 2024 10.27 10.31 10.27 10.28 10.03 30,000
Feb 29, 2024 10.19 10.27 10.19 10.22 9.97 26,300
Feb 28, 2024 10.19 10.24 10.18 10.18 9.93 26,400
Feb 27, 2024 10.22 10.28 10.20 10.22 9.97 39,700
Feb 26, 2024 10.37 10.39 10.24 10.26 10.01 43,800
Feb 23, 2024 10.37 10.38 10.33 10.35 10.10 29,500
Feb 22, 2024 10.36 10.43 10.35 10.37 10.12 34,400
Feb 21, 2024 10.26 10.32 10.24 10.27 10.02 50,300
Feb 20, 2024 10.33 10.33 10.16 10.24 9.99 73,800
Feb 16, 2024 10.34 10.34 10.27 10.30 10.05 26,900
Feb 15, 2024 10.32 10.35 10.30 10.34 10.09 34,500
Feb 14, 2024 10.28 10.32 10.27 10.30 10.05 43,500
Feb 13, 2024 10.36 10.36 10.14 10.23 9.98 72,100
Feb 12, 2024 10.47 10.48 10.36 10.39 10.14 70,800
Feb 9, 2024 10.36 10.41 10.25 10.38 10.13 157,600
Feb 8, 2024 10.31 10.33 10.27 10.30 10.05 25,600
Feb 7, 2024 10.28 10.33 10.25 10.28 10.03 97,200
Feb 6, 2024 10.11 10.23 10.09 10.22 9.97 54,400
Feb 5, 2024 10.08 10.11 10.04 10.09 9.85 40,600
Feb 2, 2024 10.08 10.11 10.06 10.07 9.83 38,600
Feb 1, 2024 10.05 10.11 10.05 10.10 9.86 39,200
Jan 31, 2024 10.09 10.11 10.00 10.02 9.78 32,500
Jan 30, 2024 10.10 10.13 10.05 10.12 9.88 45,400
Jan 29, 2024 10.07 10.10 9.97 10.10 9.86 26,000
Jan 26, 2024 10.03 10.09 10.02 10.05 9.81 38,200
Jan 25, 2024 10.03 10.05 9.98 10.01 9.77 54,200
Jan 24, 2024 10.06 10.10 10.00 10.02 9.78 53,500
Jan 23, 2024 10.04 10.06 9.98 9.98 9.74 42,300
Jan 22, 2024 10.07 10.13 10.01 10.02 9.78 41,300
Jan 19, 2024 10.07 10.09 10.05 10.07 9.83 27,700
Jan 18, 2024 10.06 10.11 10.00 10.08 9.84 37,200
Jan 17, 2024 10.02 10.07 9.81 10.00 9.76 37,300
Jan 16, 2024 10.19 10.22 10.09 10.09 9.85 23,000
Jan 12, 2024 10.21 10.24 10.18 10.20 9.95 24,100
Jan 11, 2024 10.19 10.21 10.16 10.17 9.93 37,000
Jan 10, 2024 10.22 10.22 10.16 10.20 9.95 33,900
Jan 9, 2024 10.18 10.20 10.15 10.20 9.95 23,400
Jan 8, 2024 10.15 10.20 10.15 10.18 9.93 21,200
Jan 5, 2024 10.08 10.15 10.08 10.14 9.90 29,800
Jan 4, 2024 10.06 10.11 10.01 10.09 9.85 56,200
Jan 3, 2024 10.07 10.11 10.03 10.09 9.85 23,000
Jan 2, 2024 10.04 10.11 10.04 10.06 9.82 49,300
Dec 29, 2023 10.10 10.11 10.05 10.05 9.81 80,300
Dec 28, 2023 10.03 10.07 9.99 10.06 9.82 86,400
Dec 27, 2023 9.94 10.04 9.94 10.02 9.78 37,500
Dec 26, 2023 9.89 9.99 9.89 9.97 9.73 24,300
Dec 22, 2023 9.88 9.98 9.86 9.88 9.64 61,200
Dec 21, 2023 9.86 9.90 9.84 9.86 9.62 48,500
Dec 20, 2023 9.93 9.95 9.82 9.82 9.58 35,500
Dec 19, 2023 9.91 9.95 9.90 9.91 9.67 62,900
Dec 18, 2023 9.84 9.91 9.81 9.87 9.63 71,700
Dec 15, 2023 9.90 9.93 9.81 9.81 9.57 61,400
Dec 14, 2023 9.90 9.94 9.86 9.89 9.65 58,300
Dec 13, 2023 9.80 9.84 9.74 9.84 9.60 83,600
Dec 12, 2023 9.81 9.82 9.76 9.76 9.52 39,900
Dec 11, 2023 9.75 9.85 9.75 9.79 9.55 59,100
Dec 8, 2023 0.25 Dividend
Dec 8, 2023 9.82 9.88 9.75 9.76 9.52 51,600
Dec 7, 2023 10.06 10.06 10.03 10.05 9.56 29,900
Dec 6, 2023 10.12 10.12 10.00 10.02 9.54 48,800
Dec 5, 2023 10.10 10.10 10.05 10.07 9.58 33,700
Dec 4, 2023 10.14 10.16 10.09 10.10 9.61 60,000
Dec 1, 2023 10.04 10.19 10.04 10.17 9.68 41,800
Nov 30, 2023 10.00 10.05 9.99 10.05 9.56 18,600
Nov 29, 2023 9.97 10.02 9.93 10.00 9.52 56,900
Nov 28, 2023 9.82 9.93 9.80 9.89 9.41 83,500
Nov 27, 2023 9.79 9.81 9.77 9.80 9.33 25,900
Nov 24, 2023 9.74 9.79 9.74 9.77 9.30 25,900
Nov 22, 2023 9.67 9.72 9.67 9.70 9.23 32,200
Nov 21, 2023 9.70 9.70 9.65 9.66 9.19 39,400
Nov 20, 2023 9.67 9.70 9.65 9.69 9.22 26,700
Nov 17, 2023 9.70 9.70 9.63 9.64 9.17 34,600
Nov 16, 2023 9.70 9.70 9.64 9.64 9.17 32,300
Nov 15, 2023 9.67 9.71 9.63 9.68 9.21 67,300
Nov 14, 2023 9.65 9.75 9.54 9.64 9.17 71,700
Nov 13, 2023 9.46 9.55 9.40 9.53 9.07 41,400
Nov 10, 2023 9.39 9.47 9.36 9.47 9.01 35,200
Nov 9, 2023 9.57 9.57 9.32 9.33 8.88 118,100
Nov 8, 2023 9.60 9.60 9.47 9.53 9.07 37,300
Nov 7, 2023 9.59 9.59 9.49 9.56 9.10 31,800
Nov 6, 2023 9.71 9.71 9.58 9.59 9.13 40,900
Nov 3, 2023 9.65 9.73 9.62 9.67 9.20 26,300
Nov 2, 2023 9.43 9.60 9.43 9.59 9.13 32,200
Nov 1, 2023 9.36 9.44 9.35 9.38 8.93 35,800
Oct 31, 2023 9.27 9.39 9.27 9.35 8.90 41,400
Oct 30, 2023 9.24 9.30 9.20 9.28 8.83 24,900
Oct 27, 2023 9.25 9.30 9.20 9.22 8.77 21,200
Oct 26, 2023 9.27 9.31 9.21 9.23 8.78 65,000
Oct 25, 2023 9.33 9.34 9.26 9.26 8.81 28,900
Oct 24, 2023 9.34 9.38 9.30 9.33 8.88 47,200
Oct 23, 2023 9.22 9.40 9.08 9.32 8.87 102,300
Oct 20, 2023 9.43 9.44 9.37 9.38 8.93 25,600
Oct 19, 2023 9.53 9.60 9.39 9.43 8.97 50,500
Oct 18, 2023 9.58 9.61 9.50 9.51 9.05 38,900
Oct 17, 2023 9.55 9.63 9.52 9.59 9.13 61,400
Oct 16, 2023 9.50 9.58 9.50 9.56 9.10 63,100
Oct 13, 2023 9.58 9.64 9.47 9.49 9.03 29,500
Oct 12, 2023 9.65 9.65 9.53 9.54 9.08 44,800
Oct 11, 2023 9.65 9.67 9.56 9.63 9.16 31,200
Oct 10, 2023 9.67 9.70 9.59 9.60 9.14 47,600
Oct 9, 2023 9.56 9.63 9.54 9.63 9.16 12,300
Oct 6, 2023 9.51 9.60 9.46 9.60 9.14 37,700
Oct 5, 2023 9.55 9.59 9.49 9.51 9.05 63,400
Oct 4, 2023 9.48 9.57 9.46 9.55 9.09 57,400
Oct 3, 2023 9.59 9.59 9.47 9.48 9.02 49,800
Oct 2, 2023 9.59 9.67 9.51 9.59 9.13 130,800
Sep 29, 2023 9.55 9.65 9.49 9.57 9.11 131,000
Sep 28, 2023 9.45 9.49 9.43 9.47 9.01 119,200
Sep 27, 2023 9.48 9.53 9.40 9.45 8.99 75,600
Sep 26, 2023 9.48 9.52 9.42 9.44 8.98 99,600
Sep 25, 2023 9.49 9.55 9.45 9.50 9.04 159,700
Sep 22, 2023 9.59 9.62 9.53 9.55 9.09 145,300
Sep 21, 2023 9.66 9.66 9.52 9.58 9.12 91,600
Sep 20, 2023 9.71 9.79 9.66 9.67 9.20 58,700
Sep 19, 2023 9.77 9.79 9.61 9.65 9.18 216,100
Sep 18, 2023 9.75 9.87 9.75 9.75 9.28 78,100
Sep 15, 2023 9.94 9.97 9.77 9.80 9.33 51,600
Sep 14, 2023 9.98 10.03 9.90 9.94 9.46 39,600
Sep 13, 2023 10.03 10.03 9.90 9.93 9.45 69,900
Sep 12, 2023 10.11 10.15 9.95 9.98 9.50 164,600
Sep 11, 2023 10.17 10.23 10.07 10.13 9.64 65,200
Sep 8, 2023 0.25 Dividend
Sep 8, 2023 10.22 10.22 10.10 10.12 9.63 25,400
Sep 7, 2023 10.45 10.47 10.39 10.41 9.67 24,100
Sep 6, 2023 10.62 10.62 10.45 10.45 9.71 23,400
Sep 5, 2023 10.70 10.70 10.57 10.60 9.85 33,100
Sep 1, 2023 10.70 10.70 10.61 10.66 9.90 18,900
Aug 31, 2023 10.66 10.69 10.60 10.60 9.85 24,700
Aug 30, 2023 10.65 10.68 10.64 10.67 9.91 20,800
Aug 29, 2023 10.58 10.69 10.54 10.67 9.91 31,100
Aug 28, 2023 10.62 10.70 10.62 10.65 9.89 7,600
Aug 25, 2023 10.54 10.63 10.54 10.59 9.84 9,200
Aug 24, 2023 10.75 10.75 10.53 10.55 9.80 31,100
Aug 23, 2023 10.69 10.77 10.69 10.75 9.98 10,800
Aug 22, 2023 10.66 10.71 10.62 10.63 9.87 19,100
Aug 21, 2023 10.74 10.78 10.68 10.73 9.97 18,400
Aug 18, 2023 10.68 10.79 10.64 10.70 9.94 23,700
Aug 17, 2023 10.76 10.77 10.68 10.73 9.97 13,600
Aug 16, 2023 10.70 10.75 10.66 10.75 9.98 29,700
Aug 15, 2023 10.86 10.88 10.71 10.71 9.95 30,100
Aug 14, 2023 10.94 10.94 10.80 10.91 10.13 27,200
Aug 11, 2023 10.86 10.86 10.80 10.85 10.08 26,200
Aug 10, 2023 10.72 10.85 10.70 10.85 10.08 27,800
Aug 9, 2023 10.66 10.69 10.64 10.67 9.91 17,700
Aug 8, 2023 10.60 10.66 10.55 10.65 9.89 34,900
Aug 7, 2023 10.65 10.71 10.57 10.66 9.90 52,200
Aug 4, 2023 10.69 10.76 10.59 10.60 9.85 25,400
Aug 3, 2023 10.68 10.74 10.63 10.63 9.87 21,600
Aug 2, 2023 10.85 10.85 10.60 10.70 9.94 35,700
Aug 1, 2023 10.82 10.94 10.77 10.81 10.04 30,300
Jul 31, 2023 10.85 10.86 10.80 10.85 10.08 17,700
Jul 28, 2023 10.88 10.96 10.83 10.85 10.08 29,200
Jul 27, 2023 11.01 11.08 10.84 10.87 10.10 25,300
Jul 26, 2023 10.98 11.06 10.91 10.98 10.20 19,600
Jul 25, 2023 11.05 11.05 10.92 10.98 10.20 17,900
Jul 24, 2023 10.97 11.03 10.91 11.00 10.22 38,400
Jul 21, 2023 10.86 10.93 10.86 10.89 10.11 22,600
Jul 20, 2023 10.74 10.91 10.73 10.82 10.05 67,900
Jul 19, 2023 10.68 10.75 10.68 10.73 9.97 19,400
Jul 18, 2023 10.66 10.71 10.53 10.65 9.89 48,400
Jul 17, 2023 10.55 10.59 10.47 10.59 9.84 37,200
Jul 14, 2023 10.57 10.58 10.50 10.52 9.77 26,600
Jul 13, 2023 10.53 10.60 10.50 10.58 9.83 20,400
Jul 12, 2023 10.58 10.58 10.50 10.50 9.75 16,800
Jul 11, 2023 10.44 10.51 10.39 10.49 9.74 36,100
Jul 10, 2023 10.33 10.43 10.33 10.41 9.67 48,700
Jul 7, 2023 10.42 10.42 10.31 10.37 9.63 56,500
Jul 6, 2023 10.46 10.50 10.30 10.31 9.58 26,200
Jul 5, 2023 10.43 10.55 10.43 10.49 9.74 28,200
Jul 3, 2023 10.72 10.74 10.50 10.50 9.75 51,300
Jun 30, 2023 10.62 10.78 10.59 10.78 10.01 95,400
Jun 29, 2023 10.55 10.63 10.50 10.62 9.86 19,000
Jun 28, 2023 10.51 10.60 10.51 10.58 9.83 32,700
Jun 27, 2023 10.42 10.54 10.41 10.51 9.76 17,800
Jun 26, 2023 10.44 10.48 10.41 10.42 9.68 23,000
Jun 23, 2023 10.47 10.50 10.44 10.44 9.70 17,300
Jun 22, 2023 10.55 10.60 10.46 10.58 9.83 27,300
Jun 21, 2023 10.52 10.63 10.48 10.54 9.79 21,200
Jun 20, 2023 10.55 10.58 10.42 10.52 9.77 35,100
Jun 16, 2023 10.75 10.75 10.60 10.60 9.85 22,400
Jun 15, 2023 10.56 10.68 10.55 10.68 9.92 20,100
Jun 14, 2023 10.57 10.63 10.51 10.58 9.83 14,600
Jun 13, 2023 10.54 10.59 10.50 10.55 9.80 18,700
Jun 12, 2023 10.56 10.59 10.47 10.50 9.75 29,500
Jun 9, 2023 0.29 Dividend
Jun 9, 2023 10.35 10.55 10.35 10.54 9.79 100,500
Jun 8, 2023 10.50 10.58 10.49 10.57 9.55 49,000
Jun 7, 2023 10.40 10.51 10.37 10.50 9.48 54,700
Jun 6, 2023 10.32 10.44 10.28 10.40 9.39 62,100
Jun 5, 2023 10.36 10.37 10.24 10.30 9.30 53,300
Jun 2, 2023 10.30 10.39 10.26 10.34 9.34 49,400
Jun 1, 2023 10.18 10.29 10.14 10.22 9.23 43,800
May 31, 2023 10.20 10.26 10.11 10.18 9.20 83,100
May 30, 2023 10.37 10.41 10.21 10.27 9.28 51,100
May 26, 2023 10.29 10.41 10.28 10.32 9.32 43,300
May 25, 2023 10.41 10.41 10.26 10.29 9.29 40,400
May 24, 2023 10.56 10.56 10.34 10.34 9.34 40,900
May 23, 2023 10.65 10.72 10.50 10.50 9.48 42,000
May 22, 2023 10.76 10.84 10.71 10.72 9.68 43,600
May 19, 2023 10.87 10.91 10.77 10.80 9.76 44,800
May 18, 2023 10.86 10.90 10.80 10.86 9.81 30,900
May 17, 2023 10.89 10.97 10.80 10.85 9.80 23,700
May 16, 2023 10.90 10.90 10.81 10.83 9.78 17,400
May 15, 2023 10.91 10.94 10.85 10.89 9.84 23,500
May 12, 2023 10.93 10.93 10.81 10.86 9.81 27,400
May 11, 2023 10.94 10.94 10.89 10.92 9.86 28,000
May 10, 2023 11.06 11.08 10.97 10.97 9.91 22,500
May 9, 2023 11.02 11.08 11.01 11.02 9.95 21,200
May 8, 2023 11.09 11.14 11.08 11.09 10.02 24,400
May 5, 2023 11.07 11.15 11.07 11.09 10.02 14,000
May 4, 2023 11.13 11.13 11.03 11.03 9.96 21,300
May 3, 2023 11.21 11.21 11.13 11.13 10.05 12,000
May 2, 2023 11.33 11.33 11.14 11.19 10.11 20,400
May 1, 2023 11.34 11.39 11.31 11.32 10.23 17,600
Apr 28, 2023 11.30 11.37 11.29 11.34 10.24 14,100
Apr 27, 2023 11.23 11.33 11.23 11.31 10.22 16,700
Apr 26, 2023 11.29 11.33 11.12 11.25 10.16 17,400
Apr 25, 2023 11.40 11.40 11.28 11.30 10.21 7,900
Apr 24, 2023 11.46 11.58 11.41 11.44 10.33 31,700

Related Tickers

PGZ Principal Real Estate Income Fund
9.88
+1.22%
 
HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund
4.9900
+0.40%
 
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.27
+0.55%
 
FMY First Trust Mortgage Income Fund
11.78
+0.81%
 
EEA The European Equity Fund, Inc.
8.65
+0.82%
 
JHS John Hancock Income Securities Trust
11.03
+0.09%
 
KSM DWS Strategic Municipal Income Trust
9.54
+1.27%
 
FMN Federated Hermes Premier Municipal Income Fund
11.02
+0.41%
 
NIM Nuveen Select Maturities Municipal Fund
8.89
-0.10%
 
OXLCP Oxford Lane Capital Corp.
23.41
+0.17%