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 )

10.45 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 10.41 10.48 10.41 10.45 18,027 +0.00(+0.05%)
May 16, 2024 10.48 10.48 10.42 10.45 27,483 -0.04(-0.43%)
May 15, 2024 10.53 10.53 10.46 10.49 31,701 +0.04(+0.38%)
May 14, 2024 10.46 10.46 10.44 10.45 9,457 +0.04(+0.38%)
May 13, 2024 10.47 10.47 10.40 10.41 19,180 +0.01(+0.10%)
May 10, 2024 10.40 10.41 10.37 10.40 65,716 +0.04(+0.39%)
May 09, 2024 10.33 10.37 10.31 10.36 26,944 +0.07(+0.68%)
May 08, 2024 10.28 10.31 10.26 10.29 22,290 +0.02(+0.19%)
May 07, 2024 10.31 10.31 10.25 10.27 27,746 +0.02(+0.20%)
May 06, 2024 10.25 10.25 10.21 10.25 18,767 +0.06(+0.59%)
May 03, 2024 10.23 10.23 10.18 10.19 21,420 +0.03(+0.30%)
May 02, 2024 10.12 10.18 10.12 10.16 20,850 +0.04(+0.40%)
May 01, 2024 9.990 10.15 9.990 10.12 67,151 +0.12(+1.20%)
Apr 30, 2024 9.960 10.01 9.951 10.00 63,405 +0.03(+0.30%)
Apr 29, 2024 9.960 10.00 9.960 9.970 45,014 +0.03(+0.30%)
Apr 26, 2024 9.880 9.960 9.850 9.940 46,219 +0.03(+0.30%)
Apr 25, 2024 9.890 9.930 9.840 9.910 37,797 -0.03(-0.25%)
Apr 24, 2024 9.940 9.990 9.920 9.935 43,706 -0.00(-0.05%)
Apr 23, 2024 9.820 9.960 9.820 9.940 64,466 +0.12(+1.22%)
Apr 22, 2024 9.730 9.835 9.730 9.820 71,788 +0.16(+1.66%)
Apr 19, 2024 9.750 9.765 9.650 9.660 68,519 -0.05(-0.51%)
Apr 18, 2024 9.750 9.780 9.690 9.710 58,887 -0.02(-0.21%)
Apr 17, 2024 9.830 9.840 9.570 9.730 190,446 -0.07(-0.71%)
Apr 16, 2024 9.870 9.880 9.800 9.800 33,096 -0.06(-0.61%)
Apr 15, 2024 9.990 9.990 9.830 9.860 27,528 -0.07(-0.70%)
Apr 12, 2024 10.10 10.10 9.930 9.930 39,628 -0.19(-1.88%)
Apr 11, 2024 10.14 10.16 10.12 10.12 46,103 +0.00(+0.00%)
Apr 10, 2024 10.18 10.20 10.12 10.12 25,674 -0.10(-0.98%)
Apr 09, 2024 10.23 10.26 10.21 10.22 43,615 -0.02(-0.20%)
Apr 08, 2024 10.25 10.30 10.23 10.24 27,708 -0.04(-0.39%)
Apr 05, 2024 10.28 10.34 10.23 10.28 30,335 +0.03(+0.29%)
Apr 04, 2024 10.37 10.37 10.23 10.25 43,961 -0.09(-0.87%)
Apr 03, 2024 10.26 10.34 10.13 10.34 63,907 +0.04(+0.39%)
Apr 02, 2024 10.38 10.38 10.30 10.30 31,267 -0.15(-1.44%)
Apr 01, 2024 10.49 10.51 10.41 10.45 61,352 -0.04(-0.38%)
Mar 28, 2024 10.39 10.49 10.33 10.49 66,632 +0.14(+1.35%)
Mar 27, 2024 10.31 10.35 10.28 10.35 36,428 +0.08(+0.78%)
Mar 26, 2024 10.29 10.29 10.23 10.27 40,876 +0.04(+0.39%)
Mar 25, 2024 10.33 10.33 10.21 10.23 37,722 -0.03(-0.29%)
Mar 22, 2024 10.39 10.39 10.22 10.26 43,390 +0.02(+0.20%)
Mar 21, 2024 10.21 10.25 10.21 10.24 39,738 +0.06(+0.59%)
Mar 20, 2024 10.15 10.19 10.11 10.18 38,710 +0.11(+1.09%)
Mar 19, 2024 10.05 10.08 10.02 10.07 32,371 +0.01(+0.10%)
Mar 18, 2024 10.05 10.09 10.02 10.06 33,618 +0.03(+0.30%)
Mar 15, 2024 10.04 10.10 10.01 10.03 30,260 -0.03(-0.30%)
Mar 14, 2024 10.17 10.25 10.04 10.06 27,859 -0.10(-1.03%)
Mar 13, 2024 10.21 10.21 10.14 10.16 43,293 -0.03(-0.25%)
Mar 12, 2024 10.09 10.20 10.09 10.19 51,765 +0.10(+0.99%)
Mar 11, 2024 10.11 10.15 10.07 10.09 50,511 -0.04(-0.39%)
Mar 08, 2024 10.22 10.29 10.10 10.13 48,004 +0.00(+0.00%)
Mar 07, 2024 10.16 10.16 10.10 10.13 33,050 +0.02(+0.19%)
Mar 06, 2024 10.08 10.14 10.06 10.11 28,444 +0.10(+0.97%)
Mar 05, 2024 10.05 10.10 9.993 10.01 50,729 -0.04(-0.39%)
Mar 04, 2024 10.05 10.08 10.02 10.05 39,702 +0.02(+0.19%)
Mar 01, 2024 10.02 10.06 10.02 10.03 30,736 +0.06(+0.59%)
Feb 29, 2024 9.945 10.02 9.945 9.974 26,958 +0.04(+0.39%)
Feb 28, 2024 9.945 9.993 9.935 9.935 27,081 -0.04(-0.39%)
Feb 27, 2024 9.974 10.04 9.954 9.974 40,722 -0.04(-0.39%)
Feb 26, 2024 10.12 10.13 9.993 10.01 44,899 -0.09(-0.87%)
Feb 23, 2024 10.12 10.13 10.08 10.10 30,233 -0.02(-0.19%)
Feb 22, 2024 10.11 10.18 10.10 10.12 35,220 +0.10(+0.97%)
Feb 21, 2024 10.01 10.07 9.993 10.02 51,573 +0.03(+0.29%)
Feb 20, 2024 10.08 10.08 9.915 9.993 75,603 -0.06(-0.58%)
Feb 16, 2024 10.09 10.09 10.02 10.05 27,541 -0.04(-0.39%)
Feb 15, 2024 10.07 10.10 10.05 10.09 35,334 +0.04(+0.39%)
Feb 14, 2024 10.03 10.07 10.02 10.05 44,568 +0.07(+0.68%)
Feb 13, 2024 10.11 10.11 10.00 9.984 73,880 -0.16(-1.54%)
Feb 12, 2024 10.22 10.23 10.11 10.14 72,581 +0.01(+0.10%)
Feb 09, 2024 10.11 10.16 10.00 10.13 161,482 +0.08(+0.78%)
Feb 08, 2024 10.06 10.08 10.02 10.05 26,227 +0.02(+0.19%)
Feb 07, 2024 10.03 10.08 10.00 10.03 99,616 +0.06(+0.59%)
Feb 06, 2024 9.867 9.984 9.847 9.974 55,726 +0.13(+1.29%)
Feb 05, 2024 9.837 9.867 9.801 9.847 41,567 +0.02(+0.20%)
Feb 02, 2024 9.837 9.867 9.818 9.827 39,543 -0.03(-0.30%)
Feb 01, 2024 9.808 9.868 9.808 9.857 40,195 +0.08(+0.80%)
Jan 31, 2024 9.847 9.868 9.759 9.779 33,295 -0.10(-0.99%)
Jan 30, 2024 9.857 9.886 9.807 9.876 46,548 +0.02(+0.20%)
Jan 29, 2024 9.827 9.857 9.730 9.857 26,644 +0.05(+0.50%)
Jan 26, 2024 9.788 9.847 9.779 9.808 39,092 +0.04(+0.40%)
Jan 25, 2024 9.788 9.808 9.740 9.769 55,510 -0.01(-0.10%)
Jan 24, 2024 9.818 9.857 9.759 9.779 54,853 +0.04(+0.40%)
Jan 23, 2024 9.798 9.818 9.740 9.740 43,321 -0.04(-0.42%)
Jan 22, 2024 9.827 9.886 9.769 9.781 42,294 -0.05(-0.48%)
Jan 19, 2024 9.827 9.847 9.808 9.827 28,382 -0.01(-0.10%)
Jan 18, 2024 9.818 9.867 9.759 9.837 38,132 +0.08(+0.80%)
Jan 17, 2024 9.779 9.827 9.574 9.759 38,268 -0.09(-0.89%)
Jan 16, 2024 9.945 9.974 9.847 9.847 23,606 -0.11(-1.08%)
Jan 12, 2024 9.964 9.993 9.935 9.954 24,686 +0.03(+0.30%)
Jan 11, 2024 9.945 9.964 9.915 9.925 37,870 -0.03(-0.29%)
Jan 10, 2024 9.974 9.974 9.915 9.954 34,704 +0.00(+0.00%)
Jan 09, 2024 9.935 9.954 9.906 9.954 23,969 +0.02(+0.20%)
Jan 08, 2024 9.906 9.954 9.906 9.935 21,759 +0.04(+0.35%)
Jan 05, 2024 9.837 9.904 9.837 9.900 30,518 +0.05(+0.54%)
Jan 04, 2024 9.818 9.869 9.769 9.847 57,539 +0.00(+0.00%)
Jan 03, 2024 9.827 9.867 9.787 9.847 23,563 +0.03(+0.30%)
Jan 02, 2024 9.798 9.867 9.798 9.818 50,550 +0.01(+0.10%)
Dec 29, 2023 9.857 9.867 9.808 9.808 82,231 -0.01(-0.10%)
Dec 28, 2023 9.788 9.827 9.753 9.818 88,566 +0.04(+0.40%)
Dec 27, 2023 9.701 9.798 9.701 9.779 38,453 +0.05(+0.50%)
Dec 26, 2023 9.652 9.749 9.652 9.730 24,859 +0.09(+0.91%)
Dec 22, 2023 9.642 9.740 9.623 9.642 62,688 +0.02(+0.20%)
Dec 21, 2023 9.623 9.662 9.603 9.623 49,661 +0.04(+0.41%)
Dec 20, 2023 9.691 9.710 9.583 9.583 36,336 -0.09(-0.91%)
Dec 19, 2023 9.671 9.710 9.662 9.671 64,451 +0.04(+0.41%)
Dec 18, 2023 9.603 9.673 9.574 9.632 73,488 +0.06(+0.61%)
Dec 15, 2023 9.662 9.691 9.574 9.574 62,924 -0.07(-0.76%)
Dec 14, 2023 9.662 9.701 9.618 9.647 59,693 +0.04(+0.46%)
Dec 13, 2023 9.564 9.603 9.506 9.603 85,638 +0.08(+0.82%)
Dec 12, 2023 9.574 9.583 9.525 9.525 40,863 -0.03(-0.31%)
Dec 11, 2023 9.515 9.613 9.515 9.554 60,603 +0.03(+0.31%)
Dec 08, 2023 9.583 9.642 9.515 9.525 52,878 -0.04(-0.41%)
Dec 07, 2023 9.573 9.573 9.545 9.564 31,377 +0.03(+0.30%)
Dec 06, 2023 9.631 9.631 9.516 9.535 51,314 -0.05(-0.50%)
Dec 05, 2023 9.612 9.612 9.564 9.583 35,368 -0.03(-0.30%)
Dec 04, 2023 9.650 9.669 9.602 9.612 63,088 -0.07(-0.69%)
Dec 01, 2023 9.554 9.697 9.554 9.678 43,959 +0.11(+1.19%)
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%)
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.