Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.19 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 9.516 9.564 9.507 9.564 19,544 +0.05(+0.50%)
Nov 29, 2023 9.488 9.535 9.450 9.516 59,760 +0.10(+1.11%)
Nov 28, 2023 9.345 9.445 9.326 9.412 87,730 +0.09(+0.92%)
Nov 27, 2023 9.317 9.336 9.298 9.326 27,204 +0.03(+0.31%)
Nov 24, 2023 9.269 9.317 9.269 9.298 27,180 +0.07(+0.72%)
Nov 22, 2023 9.202 9.254 9.202 9.231 33,873 +0.04(+0.41%)
Nov 21, 2023 9.231 9.231 9.183 9.193 41,446 -0.03(-0.31%)
Nov 20, 2023 9.202 9.231 9.183 9.221 28,010 +0.05(+0.52%)
Nov 17, 2023 9.231 9.231 9.164 9.174 36,402 +0.00(+0.00%)
Nov 16, 2023 9.231 9.231 9.174 9.174 33,956 -0.04(-0.41%)
Nov 15, 2023 9.202 9.240 9.164 9.212 70,710 +0.04(+0.41%)
Nov 14, 2023 9.183 9.278 9.074 9.174 75,329 +0.10(+1.15%)
Nov 13, 2023 9.002 9.083 8.945 9.069 43,542 +0.06(+0.63%)
Nov 10, 2023 8.936 9.012 8.907 9.012 36,959 +0.13(+1.50%)
Nov 09, 2023 9.107 9.107 8.869 8.879 124,151 -0.19(-2.10%)
Nov 08, 2023 9.136 9.136 9.012 9.069 39,236 -0.03(-0.31%)
Nov 07, 2023 9.126 9.126 9.031 9.098 33,384 -0.03(-0.31%)
Nov 06, 2023 9.240 9.240 9.117 9.126 42,940 -0.08(-0.83%)
Nov 03, 2023 9.183 9.255 9.155 9.202 27,607 +0.08(+0.83%)
Nov 02, 2023 8.974 9.134 8.974 9.126 33,812 +0.20(+2.24%)
Nov 01, 2023 8.907 8.983 8.900 8.926 37,669 +0.03(+0.32%)
Oct 31, 2023 8.822 8.931 8.822 8.898 43,543 +0.07(+0.75%)
Oct 30, 2023 8.793 8.850 8.755 8.831 26,197 +0.06(+0.65%)
Oct 27, 2023 8.803 8.845 8.755 8.774 22,303 -0.01(-0.11%)
Oct 26, 2023 8.822 8.860 8.765 8.784 68,292 -0.03(-0.32%)
Oct 25, 2023 8.879 8.888 8.812 8.812 30,360 -0.07(-0.75%)
Oct 24, 2023 8.888 8.929 8.850 8.879 49,612 +0.01(+0.11%)
Oct 23, 2023 8.774 8.945 8.641 8.869 107,477 -0.06(-0.64%)
Oct 20, 2023 8.974 8.983 8.917 8.926 26,866 -0.05(-0.53%)
Oct 19, 2023 9.069 9.136 8.936 8.974 53,113 -0.08(-0.84%)
Oct 18, 2023 9.117 9.145 9.041 9.050 40,914 -0.08(-0.83%)
Oct 17, 2023 9.088 9.164 9.060 9.126 64,518 +0.03(+0.31%)
Oct 16, 2023 9.041 9.117 9.041 9.098 66,278 +0.07(+0.74%)
Oct 13, 2023 9.117 9.174 9.012 9.031 30,988 -0.05(-0.52%)
Oct 12, 2023 9.183 9.183 9.069 9.079 47,048 -0.09(-0.93%)
Oct 11, 2023 9.183 9.202 9.098 9.164 32,802 +0.03(+0.31%)
Oct 10, 2023 9.202 9.231 9.126 9.136 49,995 -0.03(-0.31%)
Oct 09, 2023 9.098 9.164 9.079 9.164 12,975 +0.03(+0.31%)
Oct 06, 2023 9.050 9.136 8.998 9.136 39,664 +0.09(+0.95%)
Oct 05, 2023 9.088 9.126 9.031 9.050 66,666 -0.04(-0.42%)
Oct 04, 2023 9.022 9.107 9.002 9.088 60,315 +0.07(+0.74%)
Oct 03, 2023 9.126 9.126 9.012 9.022 52,366 -0.10(-1.15%)
Oct 02, 2023 9.126 9.202 9.050 9.126 137,463 +0.02(+0.21%)
Sep 29, 2023 9.088 9.187 9.031 9.107 137,659 +0.10(+1.06%)
Sep 28, 2023 8.993 9.031 8.969 9.012 125,222 +0.02(+0.21%)
Sep 27, 2023 9.022 9.069 8.945 8.993 79,454 +0.01(+0.11%)
Sep 26, 2023 9.022 9.060 8.964 8.983 104,679 -0.06(-0.63%)
Sep 25, 2023 9.031 9.050 9.031 9.041 167,867 -0.05(-0.52%)
Sep 22, 2023 9.126 9.150 9.069 9.088 152,668 -0.03(-0.31%)
Sep 21, 2023 9.193 9.193 9.060 9.117 96,209 -0.09(-0.93%)
Sep 20, 2023 9.240 9.317 9.193 9.202 61,655 +0.02(+0.21%)
Sep 19, 2023 9.298 9.317 9.145 9.183 227,108 -0.10(-1.03%)
Sep 18, 2023 9.278 9.389 9.278 9.278 82,113 -0.05(-0.51%)
Sep 15, 2023 9.459 9.488 9.298 9.326 54,208 -0.13(-1.41%)
Sep 14, 2023 9.497 9.545 9.421 9.459 41,608 +0.01(+0.10%)
Sep 13, 2023 9.545 9.545 9.421 9.450 73,501 -0.05(-0.50%)
Sep 12, 2023 9.621 9.654 9.469 9.497 172,914 -0.14(-1.48%)
Sep 11, 2023 9.678 9.735 9.583 9.640 68,487 +0.01(+0.10%)
Sep 08, 2023 9.726 9.726 9.612 9.631 26,683 -0.04(-0.39%)
Sep 07, 2023 9.706 9.724 9.650 9.669 25,928 -0.04(-0.38%)
Sep 06, 2023 9.864 9.864 9.706 9.706 25,157 -0.14(-1.42%)
Sep 05, 2023 9.938 9.938 9.817 9.845 35,603 -0.06(-0.56%)
Sep 01, 2023 9.938 9.938 9.854 9.901 20,338 +0.06(+0.57%)
Aug 31, 2023 9.901 9.932 9.845 9.845 26,546 -0.07(-0.66%)
Aug 30, 2023 9.892 9.919 9.882 9.910 22,358 +0.00(+0.00%)
Aug 29, 2023 9.827 9.924 9.789 9.910 33,484 +0.02(+0.19%)
Aug 28, 2023 9.864 9.938 9.864 9.892 8,148 +0.06(+0.57%)
Aug 25, 2023 9.789 9.873 9.789 9.836 9,942 +0.04(+0.38%)
Aug 24, 2023 9.984 9.984 9.780 9.799 33,526 -0.19(-1.86%)
Aug 23, 2023 9.929 10.01 9.929 9.984 11,602 +0.11(+1.13%)
Aug 22, 2023 9.901 9.947 9.864 9.873 20,552 -0.09(-0.93%)
Aug 21, 2023 9.975 10.01 9.915 9.966 19,863 +0.03(+0.28%)
Aug 18, 2023 9.919 10.02 9.880 9.938 25,484 -0.03(-0.28%)
Aug 17, 2023 9.994 10.00 9.922 9.966 14,595 -0.02(-0.19%)
Aug 16, 2023 9.938 9.984 9.898 9.984 32,003 +0.04(+0.37%)
Aug 15, 2023 10.09 10.11 9.947 9.947 32,374 -0.19(-1.83%)
Aug 14, 2023 10.16 10.16 10.03 10.13 29,314 +0.06(+0.55%)
Aug 11, 2023 10.09 10.09 10.03 10.08 28,186 +0.00(+0.00%)
Aug 10, 2023 9.957 10.08 9.938 10.08 29,901 +0.17(+1.69%)
Aug 09, 2023 9.901 9.929 9.881 9.910 19,018 +0.02(+0.19%)
Aug 08, 2023 9.845 9.901 9.799 9.892 37,532 -0.01(-0.09%)
Aug 07, 2023 9.892 9.947 9.817 9.901 56,175 +0.06(+0.57%)
Aug 04, 2023 9.929 9.994 9.836 9.845 27,298 -0.03(-0.28%)
Aug 03, 2023 9.919 9.975 9.873 9.873 23,249 -0.07(-0.65%)
Aug 02, 2023 10.08 10.08 9.845 9.938 38,442 -0.10(-1.02%)
Aug 01, 2023 10.05 10.16 10.00 10.04 32,617 -0.04(-0.37%)
Jul 31, 2023 10.08 10.09 10.03 10.08 19,013 +0.00(+0.00%)
Jul 28, 2023 10.11 10.18 10.06 10.08 31,443 -0.02(-0.18%)
Jul 27, 2023 10.23 10.29 10.07 10.10 27,256 -0.10(-1.00%)
Jul 26, 2023 10.20 10.27 10.13 10.20 21,150 +0.00(+0.00%)
Jul 25, 2023 10.26 10.26 10.14 10.20 19,241 -0.02(-0.18%)
Jul 24, 2023 10.19 10.24 10.13 10.22 41,374 +0.10(+1.01%)
Jul 21, 2023 10.09 10.15 10.09 10.11 24,343 +0.06(+0.65%)
Jul 20, 2023 9.975 10.13 9.966 10.05 73,053 +0.08(+0.84%)
Jul 19, 2023 9.919 9.984 9.917 9.966 20,867 +0.07(+0.75%)
Jul 18, 2023 9.901 9.947 9.780 9.892 52,099 +0.06(+0.57%)
Jul 17, 2023 9.799 9.836 9.724 9.836 40,013 +0.07(+0.67%)
Jul 14, 2023 9.817 9.827 9.752 9.771 28,667 -0.06(-0.57%)
Jul 13, 2023 9.780 9.845 9.752 9.827 21,956 +0.07(+0.76%)
Jul 12, 2023 9.827 9.827 9.752 9.752 18,069 +0.01(+0.10%)
Jul 11, 2023 9.697 9.762 9.650 9.743 38,841 +0.07(+0.77%)
Jul 10, 2023 9.594 9.687 9.594 9.669 52,438 +0.04(+0.39%)
Jul 07, 2023 9.678 9.678 9.576 9.632 60,851 +0.06(+0.58%)
Jul 06, 2023 9.715 9.753 9.566 9.576 28,233 -0.17(-1.72%)
Jul 05, 2023 9.687 9.799 9.687 9.743 30,382 -0.01(-0.10%)
Jul 03, 2023 9.957 9.975 9.752 9.752 55,272 -0.26(-2.60%)
Jun 30, 2023 9.864 10.01 9.836 10.01 102,743 +0.15(+1.51%)
Jun 29, 2023 9.799 9.873 9.752 9.864 20,406 +0.04(+0.38%)
Jun 28, 2023 9.762 9.845 9.762 9.827 35,239 +0.07(+0.67%)
Jun 27, 2023 9.678 9.792 9.669 9.762 19,114 +0.08(+0.86%)
Jun 26, 2023 9.697 9.734 9.669 9.678 24,786 -0.02(-0.19%)
Jun 23, 2023 9.724 9.756 9.697 9.697 18,671 -0.13(-1.32%)
Jun 22, 2023 9.799 9.845 9.716 9.827 29,399 +0.04(+0.38%)
Jun 21, 2023 9.771 9.873 9.734 9.789 22,875 +0.02(+0.19%)
Jun 20, 2023 9.799 9.827 9.678 9.771 37,809 -0.07(-0.75%)
Jun 16, 2023 9.984 9.984 9.845 9.845 24,157 -0.07(-0.75%)
Jun 15, 2023 9.808 9.919 9.799 9.919 21,599 -0.11(-1.11%)
May 08, 2023 10.03 10.08 10.02 10.03 26,988 +0.00(+0.00%)
May 05, 2023 10.01 10.09 10.01 10.03 15,514 +0.05(+0.54%)
May 04, 2023 10.07 10.07 9.977 9.977 23,566 -0.09(-0.90%)
May 03, 2023 10.14 10.14 10.07 10.07 13,310 -0.05(-0.53%)
May 02, 2023 10.25 10.25 10.08 10.12 22,539 -0.12(-1.15%)
May 01, 2023 10.26 10.30 10.23 10.24 19,432 -0.02(-0.18%)
Apr 28, 2023 10.22 10.28 10.21 10.26 15,609 +0.03(+0.26%)
Apr 27, 2023 10.16 10.25 10.16 10.23 18,425 +0.05(+0.53%)
Apr 26, 2023 10.21 10.25 10.06 10.18 19,264 -0.05(-0.44%)
Apr 25, 2023 10.31 10.31 10.20 10.22 8,716 -0.13(-1.22%)
Apr 24, 2023 10.37 10.47 10.32 10.35 35,034 +0.02(+0.17%)
Apr 21, 2023 10.37 10.38 10.31 10.33 13,977 -0.08(-0.78%)
Apr 20, 2023 10.43 10.51 10.31 10.41 44,288 -0.02(-0.17%)
Apr 19, 2023 10.45 10.45 10.36 10.43 27,610 -0.02(-0.17%)
Apr 18, 2023 10.30 10.45 10.28 10.45 37,063 +0.14(+1.40%)
Apr 17, 2023 10.23 10.32 10.22 10.30 11,221 +0.04(+0.35%)
Apr 14, 2023 10.40 10.40 10.24 10.27 44,502 -0.06(-0.61%)
Apr 13, 2023 10.34 10.35 10.28 10.33 11,562 +0.07(+0.71%)
Apr 12, 2023 10.35 10.36 10.25 10.26 21,100 +0.02(+0.18%)
Apr 11, 2023 10.24 10.37 10.18 10.24 35,735 +0.05(+0.44%)
Apr 10, 2023 10.04 10.20 10.04 10.19 48,321 +0.04(+0.36%)
Apr 06, 2023 10.21 10.21 10.12 10.16 54,946 -0.02(-0.18%)
Apr 05, 2023 10.28 10.28 10.16 10.18 21,723 -0.10(-0.97%)
Apr 04, 2023 10.47 10.47 10.23 10.28 28,479 -0.16(-1.56%)
Apr 03, 2023 10.49 10.65 10.40 10.44 39,773 -0.08(-0.77%)
Mar 31, 2023 10.58 10.71 10.38 10.52 72,526 +0.08(+0.78%)
Mar 30, 2023 10.45 10.45 10.12 10.44 21,369 +0.14(+1.32%)
Mar 29, 2023 10.14 10.33 10.09 10.30 24,239 +0.21(+2.06%)
Mar 28, 2023 10.12 10.14 10.01 10.09 18,698 +0.03(+0.27%)
Mar 27, 2023 10.13 10.13 10.02 10.07 24,869 +0.04(+0.36%)
Mar 24, 2023 9.986 10.07 9.909 10.03 48,952 +0.07(+0.73%)
Mar 23, 2023 10.04 10.07 9.913 9.959 12,479 +0.00(+0.00%)
Mar 22, 2023 10.07 10.16 9.959 9.959 24,362 -0.11(-1.08%)
Mar 21, 2023 10.09 10.09 9.940 10.07 14,864 +0.11(+1.09%)
Mar 20, 2023 9.913 9.977 9.899 9.959 14,976 +0.07(+0.73%)
Mar 17, 2023 10.01 10.01 9.886 9.886 14,667 -0.14(-1.35%)
Mar 16, 2023 9.995 10.10 9.855 10.02 19,043 +0.02(+0.18%)
Mar 15, 2023 9.995 10.09 9.949 10.00 20,777 -0.18(-1.78%)
Mar 14, 2023 10.25 10.25 10.16 10.18 10,403 +0.11(+1.08%)
Mar 13, 2023 10.07 10.24 9.995 10.08 31,588 -0.05(-0.45%)
Mar 10, 2023 10.19 10.25 10.07 10.12 41,614 -0.02(-0.18%)
Mar 09, 2023 10.25 10.35 10.14 10.14 56,277 -0.12(-1.20%)
Mar 08, 2023 10.22 10.37 10.22 10.26 51,004 +0.00(+0.00%)
Mar 07, 2023 10.46 10.46 10.23 10.26 29,114 -0.15(-1.44%)
Mar 06, 2023 10.41 10.48 10.38 10.41 32,984 -0.04(-0.34%)
Mar 03, 2023 10.39 10.47 10.36 10.45 42,025 +0.08(+0.76%)
Mar 02, 2023 10.38 10.40 10.30 10.37 30,886 -0.04(-0.34%)
Mar 01, 2023 10.37 10.41 10.32 10.40 45,855 +0.08(+0.77%)
Feb 28, 2023 10.47 10.47 10.30 10.32 33,271 -0.13(-1.26%)
Feb 27, 2023 10.56 10.60 10.42 10.46 31,931 +0.01(+0.08%)
Feb 24, 2023 10.58 10.66 10.45 10.45 45,140 -0.21(-1.99%)
Feb 23, 2023 10.63 10.74 10.59 10.66 41,305 +0.10(+0.92%)
Feb 22, 2023 10.47 10.70 10.47 10.56 42,669 +0.09(+0.84%)
Feb 21, 2023 10.54 10.62 10.47 10.47 17,221 -0.08(-0.75%)
Feb 17, 2023 10.64 10.64 10.47 10.55 55,086 -0.07(-0.66%)
Feb 16, 2023 10.63 10.70 10.61 10.62 14,528 -0.04(-0.41%)
Feb 15, 2023 10.76 10.76 10.63 10.67 30,997 -0.04(-0.41%)
Feb 14, 2023 11.03 11.07 10.67 10.71 86,098 -0.28(-2.57%)
Feb 13, 2023 10.88 11.10 10.83 10.99 45,034 +0.17(+1.55%)
Feb 10, 2023 10.73 10.84 10.68 10.83 27,670 +0.11(+1.07%)
Feb 09, 2023 10.74 10.79 10.61 10.71 24,496 +0.04(+0.41%)
Feb 08, 2023 10.64 10.77 10.62 10.67 30,679 +0.00(+0.04%)
Feb 07, 2023 10.59 10.69 10.55 10.66 33,184 +0.07(+0.62%)
Feb 06, 2023 10.78 10.85 10.57 10.60 24,637 -0.20(-1.88%)
Feb 03, 2023 10.97 11.03 10.74 10.80 22,524 -0.19(-1.68%)
Feb 02, 2023 11.11 11.20 10.91 10.99 18,404 -0.10(-0.88%)
Feb 01, 2023 10.76 11.29 10.75 11.08 56,513 +0.33(+3.03%)
Jan 31, 2023 10.60 10.76 10.58 10.76 35,399 +0.19(+1.75%)
Jan 30, 2023 10.50 11.44 10.50 10.57 29,680 +0.07(+0.67%)
Jan 27, 2023 10.49 10.60 10.49 10.50 18,598 -0.02(-0.17%)
Jan 26, 2023 10.48 10.59 10.47 10.52 40,230 +0.07(+0.67%)
Jan 25, 2023 10.44 10.48 10.40 10.45 22,807 -0.01(-0.08%)
Jan 24, 2023 10.53 10.53 10.45 10.46 34,792 -0.04(-0.42%)
Jan 23, 2023 10.45 10.53 10.45 10.50 47,935 +0.07(+0.68%)
Jan 20, 2023 10.39 10.45 10.35 10.43 36,288 +0.06(+0.60%)
Jan 19, 2023 10.17 10.43 10.17 10.37 32,927 -0.06(-0.59%)
Jan 18, 2023 10.54 10.58 10.40 10.43 25,193 -0.06(-0.59%)
Jan 17, 2023 10.52 10.59 10.49 10.49 54,867 -0.10(-0.92%)
Jan 13, 2023 10.61 10.71 10.59 10.59 23,791 -0.02(-0.17%)
Jan 12, 2023 10.69 10.69 10.58 10.61 26,966 -0.04(-0.40%)
Jan 11, 2023 10.57 10.69 10.57 10.65 25,566 +0.07(+0.66%)
Jan 10, 2023 10.54 10.72 10.48 10.58 16,181 +0.03(+0.25%)
Jan 09, 2023 10.73 10.73 10.53 10.55 12,879 -0.06(-0.58%)
Jan 06, 2023 10.35 10.62 10.35 10.62 25,630 +0.35(+3.44%)
Jan 05, 2023 10.44 10.45 10.26 10.26 23,702 -0.19(-1.85%)
Jan 04, 2023 10.39 10.46 10.23 10.46 15,143 +0.17(+1.63%)
Jan 03, 2023 10.22 10.42 10.19 10.29 16,301 +0.15(+1.48%)
Dec 30, 2022 10.14 10.29 10.03 10.14 84,765 +0.00(+0.00%)
Dec 29, 2022 9.998 10.14 9.998 10.14 38,915 +0.16(+1.59%)
Dec 28, 2022 10.11 10.21 9.981 9.981 67,251 -0.19(-1.91%)
Dec 27, 2022 10.24 10.54 10.14 10.17 43,899 -0.14(-1.37%)
Dec 23, 2022 10.27 10.37 10.27 10.32 12,245 +0.07(+0.69%)
Dec 22, 2022 10.32 10.40 10.14 10.25 59,382 -0.10(-0.94%)
Dec 21, 2022 10.18 10.34 10.16 10.34 35,561 +0.13(+1.30%)
Dec 20, 2022 10.28 10.28 10.11 10.21 23,918 +0.00(+0.00%)
Dec 19, 2022 10.31 10.46 10.21 10.21 32,295 -0.11(-1.11%)
Dec 16, 2022 10.39 10.55 10.22 10.32 42,165 -0.20(-1.93%)
Dec 15, 2022 10.50 10.65 10.29 10.53 29,142 +0.00(+0.00%)
Dec 14, 2022 10.54 10.70 10.41 10.53 30,202 -0.02(-0.17%)
Dec 13, 2022 10.62 10.68 10.54 10.54 23,986 -0.15(-1.40%)
Dec 12, 2022 10.28 10.72 10.28 10.69 63,243 +0.33(+3.15%)
Dec 09, 2022 10.54 10.60 10.37 10.37 28,803 -0.27(-2.57%)
Dec 08, 2022 10.57 10.74 10.50 10.64 13,369 +0.10(+0.98%)
Dec 07, 2022 10.51 10.75 10.51 10.54 16,786 -0.04(-0.41%)
Dec 06, 2022 10.51 10.74 10.50 10.58 34,627 +0.06(+0.57%)
Dec 05, 2022 10.47 10.55 10.42 10.52 30,630 -0.05(-0.49%)
Dec 02, 2022 10.59 10.68 10.46 10.57 14,866 -0.11(-1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.