John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interestのデータ

John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interestの基本情報

名前 John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest
ティッカー HEQ
国 United States
上場年 2011.0
セクター nan

John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.67 11.59 11.64 11.66 40200.0 11.66
2021-02-12 11.61 11.47 11.56 11.58 64200.0 11.58
2021-02-11 11.68 11.52 11.64 11.56 48400.0 11.56
2021-02-10 11.66 11.56 11.56 11.63 33500.0 11.63
2021-02-09 11.63 11.47 11.47 11.59 46600.0 11.59
2021-02-08 11.5 11.39 11.39 11.47 64700.0 11.47
2021-02-05 11.45 11.39 11.44 11.39 83000.0 11.39
2021-02-04 11.45 11.34 11.39 11.41 75000.0 11.41
2021-02-03 11.42 11.3 11.39 11.34 81000.0 11.34
2021-02-02 11.42 11.31 11.34 11.4 59500.0 11.4
2021-02-01 11.3 11.17 11.24 11.27 81900.0 11.27
2021-01-29 11.32 11.13 11.28 11.19 51100.0 11.19
2021-01-28 11.39 11.28 11.29 11.3 100800.0 11.3
2021-01-27 11.44 11.29 11.42 11.3 67600.0 11.3
2021-01-26 11.64 11.47 11.58 11.47 57000.0 11.47
2021-01-25 11.62 11.52 11.56 11.6 60500.0 11.6
2021-01-22 11.66 11.6 11.62 11.62 34100.0 11.62
2021-01-21 11.68 11.62 11.63 11.65 28300.0 11.65
2021-01-20 11.66 11.56 11.56 11.66 34000.0 11.66
2021-01-19 11.6 11.53 11.53 11.59 25700.0 11.59
2021-01-15 11.51 11.43 11.47 11.48 49500.0 11.48
2021-01-14 11.56 11.5 11.52 11.53 47900.0 11.53
2021-01-13 11.5 11.42 11.42 11.49 37100.0 11.49
2021-01-12 11.45 11.37 11.4 11.42 85400.0 11.42
2021-01-11 11.46 11.23 11.38 11.43 65900.0 11.43
2021-01-08 11.67 11.44 11.53 11.51 134100.0 11.51
2021-01-07 11.55 11.42 11.55 11.5 115600.0 11.5
2021-01-06 11.49 11.34 11.38 11.47 59800.0 11.47
2021-01-05 11.38 11.24 11.31 11.37 88100.0 11.37
2021-01-04 11.5 11.28 11.5 11.29 67900.0 11.29
2020-12-31 11.63 11.4 11.47 11.44 100000.0 11.44
2020-12-30 11.43 11.32 11.37 11.42 124400.0 11.42
2020-12-29 11.49 11.35 11.46 11.37 134000.0 11.37
2020-12-28 11.49 11.37 11.4 11.39 131100.0 11.39
2020-12-24 11.38 11.3 11.3 11.37 34500.0 11.37
2020-12-23 11.35 11.26 11.31 11.32 93900.0 11.32
2020-12-22 11.35 11.27 11.28 11.3 67100.0 11.3
2020-12-21 11.33 11.26 11.3 11.33 68500.0 11.33
2020-12-18 11.47 11.33 11.46 11.35 62900.0 11.35
2020-12-17 11.57 11.42 11.54 11.45 66500.0 11.45
2020-12-16 11.52 11.46 11.52 11.5 68700.0 11.5
2020-12-15 11.51 11.44 11.46 11.49 72900.0 11.49
2020-12-14 11.63 11.38 11.6 11.41 72100.0 11.41
2020-12-11 11.65 11.51 11.63 11.51 93700.0 11.51
2020-12-10 11.66 11.4 11.44 11.65 362900.0 11.65
2020-12-09 11.79 11.68 11.76 11.73 111900.0 11.44
2020-12-08 11.82 11.66 11.66 11.73 77600.0 11.44
2020-12-07 11.73 11.65 11.67 11.7 85400.0 11.41
2020-12-04 11.76 11.45 11.45 11.72 106400.0 11.43
2020-12-03 11.51 11.32 11.32 11.47 76800.0 11.19
2020-12-02 11.43 11.3 11.31 11.35 58200.0 11.07
2020-12-01 11.45 11.29 11.29 11.37 64500.0 11.09
2020-11-30 11.31 11.21 11.31 11.25 50800.0 10.97
2020-11-27 11.39 11.33 11.34 11.33 32800.0 11.05
2020-11-25 11.38 11.29 11.38 11.33 38900.0 11.05
2020-11-24 11.41 11.23 11.28 11.34 64300.0 11.06
2020-11-23 11.25 11.18 11.21 11.23 29400.0 10.95
2020-11-20 11.22 11.14 11.22 11.16 36500.0 10.88
2020-11-19 11.21 10.99 10.99 11.18 74500.0 10.9
2020-11-18 11.07 10.87 10.99 10.99 55600.0 10.72
2020-11-17 11.04 10.89 11.0 10.99 92800.0 10.72
2020-11-16 11.07 10.89 10.91 11.01 68600.0 10.74
2020-11-13 10.88 10.66 10.66 10.87 125800.0 10.6
2020-11-12 10.72 10.56 10.7 10.6 205700.0 10.34
2020-11-11 10.73 10.5 10.56 10.69 82700.0 10.43
2020-11-10 10.58 10.41 10.44 10.48 93900.0 10.22
2020-11-09 10.49 10.41 10.43 10.42 81700.0 10.16
2020-11-06 10.22 10.12 10.21 10.17 32700.0 9.92
2020-11-05 10.25 10.14 10.14 10.21 87500.0 9.96
2020-11-04 10.25 10.05 10.06 10.08 81400.0 9.83
2020-11-03 10.08 9.94 9.95 10.03 59500.0 9.78
2020-11-02 9.94 9.84 9.87 9.85 59400.0 9.61
2020-10-30 9.87 9.72 9.87 9.82 79700.0 9.58
2020-10-29 9.94 9.85 9.86 9.9 64700.0 9.66
2020-10-28 10.17 9.88 10.09 9.9 68500.0 9.66
2020-10-27 10.28 10.2 10.26 10.2 77400.0 9.95
2020-10-26 10.43 10.26 10.43 10.27 63000.0 10.02
2020-10-23 10.48 10.38 10.44 10.47 30500.0 10.21
2020-10-22 10.43 10.31 10.4 10.4 66400.0 10.14
2020-10-21 10.44 10.34 10.34 10.38 37100.0 10.12
2020-10-20 10.46 10.37 10.4 10.37 56400.0 10.11
2020-10-19 10.54 10.35 10.52 10.35 95300.0 10.09
2020-10-16 10.55 10.47 10.47 10.52 26100.0 10.26
2020-10-15 10.54 10.46 10.46 10.49 74700.0 10.23
2020-10-14 10.61 10.49 10.55 10.54 38000.0 10.28
2020-10-13 10.7 10.53 10.7 10.53 81800.0 10.27
2020-10-12 10.73 10.63 10.65 10.7 80600.0 10.44
2020-10-09 10.71 10.64 10.66 10.65 75600.0 10.39
2020-10-08 10.78 10.61 10.7 10.66 46500.0 10.4
2020-10-07 10.71 10.61 10.61 10.65 57000.0 10.39
2020-10-06 10.73 10.54 10.69 10.57 66300.0 10.31
2020-10-05 10.8 10.66 10.66 10.68 36600.0 10.42
2020-10-02 10.64 10.36 10.56 10.64 25700.0 10.38
2020-10-01 10.71 10.61 10.66 10.63 41000.0 10.37
2020-09-30 10.67 10.54 10.54 10.56 58800.0 10.3
2020-09-29 10.57 10.47 10.57 10.53 33800.0 10.27
2020-09-28 10.57 10.41 10.42 10.55 53700.0 10.29
2020-09-25 10.45 10.32 10.45 10.41 31800.0 10.15
2020-09-24 10.49 10.38 10.45 10.42 38100.0 10.16
2020-09-23 10.65 10.48 10.65 10.48 33900.0 10.22
2020-09-22 10.64 10.58 10.58 10.62 21500.0 10.36
2020-09-21 10.67 10.42 10.67 10.58 52900.0 10.32
2020-09-18 10.82 10.69 10.74 10.72 31300.0 10.45
2020-09-17 10.82 10.69 10.79 10.77 59300.0 10.5
2020-09-16 10.87 10.79 10.87 10.84 123200.0 10.57
2020-09-15 10.9 10.78 10.9 10.8 101600.0 10.53
2020-09-14 10.85 10.78 10.78 10.81 66700.0 10.54
2020-09-11 10.79 10.72 10.73 10.74 47400.0 10.47
2020-09-10 10.99 10.72 10.93 10.72 39700.0 10.45
2020-09-09 11.25 11.03 11.04 11.21 43500.0 10.65
2020-09-08 11.12 10.95 11.03 11.03 54100.0 10.48
2020-09-04 11.39 11.05 11.2 11.2 37300.0 10.64
2020-09-03 11.41 11.14 11.32 11.14 67400.0 10.58
2020-09-02 11.4 11.28 11.31 11.39 37200.0 10.82
2020-09-01 11.38 11.27 11.28 11.28 49900.0 10.72
2020-08-31 11.37 11.25 11.29 11.33 37900.0 10.76
2020-08-28 11.39 11.28 11.36 11.32 20300.0 10.75
2020-08-27 11.37 11.26 11.34 11.34 31900.0 10.77
2020-08-26 11.4 11.31 11.31 11.34 26400.0 10.77
2020-08-25 11.45 11.31 11.35 11.36 26000.0 10.79
2020-08-24 11.4 11.3 11.39 11.3 24100.0 10.74
2020-08-21 11.38 11.28 11.28 11.3 27100.0 10.74
2020-08-20 11.39 11.25 11.25 11.32 23000.0 10.75
2020-08-19 11.43 11.31 11.41 11.31 19900.0 10.75
2020-08-18 11.45 11.35 11.42 11.35 38900.0 10.78
2020-08-17 11.46 11.38 11.4 11.44 30200.0 10.87
2020-08-14 11.47 11.3 11.47 11.31 63300.0 10.75
2020-08-13 11.55 11.42 11.5 11.42 40300.0 10.85
2020-08-12 11.56 11.42 11.43 11.53 66600.0 10.95
2020-08-11 11.53 11.34 11.43 11.37 57600.0 10.8
2020-08-10 11.36 11.28 11.29 11.32 27700.0 10.75
2020-08-07 11.34 11.25 11.34 11.31 20200.0 10.75
2020-08-06 11.31 11.2 11.23 11.29 29000.0 10.73
2020-08-05 11.33 11.25 11.33 11.25 44400.0 10.69
2020-08-04 11.24 11.15 11.21 11.2 41300.0 10.64
2020-08-03 11.29 11.17 11.18 11.29 24600.0 10.73
2020-07-31 11.24 11.08 11.18 11.13 33500.0 10.57
2020-07-30 11.26 11.14 11.25 11.17 44900.0 10.61
2020-07-29 11.39 11.25 11.25 11.31 33300.0 10.75
2020-07-28 11.3 11.18 11.23 11.24 32300.0 10.68
2020-07-27 11.28 11.22 11.26 11.23 37100.0 10.67
2020-07-24 11.22 11.12 11.21 11.2 19800.0 10.64
2020-07-23 11.33 11.2 11.31 11.25 54000.0 10.69
2020-07-22 11.35 11.26 11.28 11.33 45800.0 10.76
2020-07-21 11.46 11.31 11.35 11.35 35400.0 10.78
2020-07-20 11.34 11.2 11.21 11.33 68400.0 10.76
2020-07-17 11.39 11.3 11.36 11.3 25800.0 10.74
2020-07-16 11.46 11.3 11.36 11.38 23800.0 10.81
2020-07-15 11.5 11.34 11.4 11.46 13000.0 10.89
2020-07-14 11.39 11.05 11.33 11.35 86100.0 10.78
2020-07-13 11.55 11.35 11.48 11.4 40600.0 10.83
2020-07-10 11.56 11.42 11.5 11.45 15900.0 10.88
2020-07-09 11.7 11.47 11.7 11.5 27000.0 10.93
2020-07-08 11.69 11.58 11.65 11.67 22800.0 11.09
2020-07-07 11.64 11.5 11.64 11.64 62300.0 11.06
2020-07-06 11.61 11.35 11.43 11.61 34400.0 11.03
2020-07-02 11.68 11.25 11.54 11.35 37800.0 10.78
2020-07-01 11.45 11.0 11.24 11.36 86000.0 10.79
2020-06-30 11.35 10.75 10.96 11.24 149600.0 10.68
2020-06-29 10.83 10.49 10.71 10.83 32600.0 10.29
2020-06-26 11.5 10.56 11.5 10.67 155200.0 10.14
2020-06-25 11.54 11.46 11.46 11.47 27000.0 10.9
2020-06-24 11.72 11.46 11.72 11.59 36600.0 11.01
2020-06-23 11.8 11.3 11.3 11.72 139600.0 11.13
2020-06-22 11.42 11.23 11.24 11.25 34900.0 10.69
2020-06-19 11.46 11.27 11.41 11.3 21200.0 10.74
2020-06-18 11.46 11.32 11.39 11.32 22900.0 10.75
2020-06-17 11.59 11.35 11.46 11.45 38700.0 10.88
2020-06-16 11.45 11.29 11.45 11.44 41600.0 10.87
2020-06-15 11.32 11.01 11.08 11.27 38700.0 10.71
2020-06-12 11.48 11.09 11.28 11.26 56800.0 10.7
2020-06-11 11.77 11.08 11.75 11.14 66700.0 10.58
2020-06-10 11.89 11.75 11.89 11.77 57300.0 11.18
2020-06-09 12.36 12.26 12.36 12.35 81800.0 11.38
2020-06-08 12.38 12.09 12.09 12.36 69700.0 11.39
2020-06-05 12.12 11.85 11.87 12.11 35500.0 11.15
2020-06-04 11.8 11.63 11.63 11.78 48300.0 10.85
2020-06-03 11.72 11.65 11.65 11.71 21400.0 10.79
2020-06-02 11.62 11.42 11.47 11.62 38800.0 10.7
2020-06-01 11.47 11.31 11.32 11.4 41900.0 10.5
2020-05-29 11.42 11.23 11.33 11.39 59100.0 10.49
2020-05-28 11.47 11.33 11.41 11.41 54000.0 10.51
2020-05-27 11.38 11.14 11.32 11.37 73300.0 10.47
2020-05-26 11.43 11.29 11.39 11.32 56100.0 10.43
2020-05-22 11.39 11.11 11.15 11.2 85900.0 10.32
2020-05-21 11.31 11.12 11.3 11.2 60700.0 10.32
2020-05-20 11.36 10.97 11.25 11.33 134600.0 10.44
2020-05-19 11.47 11.0 11.08 11.15 236800.0 10.27
2020-05-18 11.17 10.87 10.94 11.17 92500.0 10.29
2020-05-15 10.67 10.59 10.6 10.67 84900.0 9.83
2020-05-14 10.68 10.54 10.58 10.67 28400.0 9.83
2020-05-13 10.95 10.63 10.95 10.72 105500.0 9.87
2020-05-12 11.01 10.87 10.97 10.9 194000.0 10.04
2020-05-11 10.98 10.77 10.77 10.91 145700.0 10.05
2020-05-08 10.97 10.57 10.66 10.96 102500.0 10.1
2020-05-07 10.66 10.45 10.45 10.55 47000.0 9.72
2020-05-06 10.68 10.29 10.67 10.4 107000.0 9.58
2020-05-05 10.72 10.6 10.61 10.6 24900.0 9.76
2020-05-04 10.79 10.42 10.54 10.53 75700.0 9.7
2020-05-01 10.71 10.5 10.62 10.53 39200.0 9.7
2020-04-30 10.93 10.75 10.89 10.85 120700.0 9.99
2020-04-29 10.97 10.8 10.83 10.97 67700.0 10.1
2020-04-28 10.82 10.67 10.82 10.76 64700.0 9.91
2020-04-27 10.76 10.61 10.63 10.72 48900.0 9.87
2020-04-24 10.65 10.51 10.58 10.53 46400.0 9.7
2020-04-23 10.63 10.49 10.57 10.49 35200.0 9.66
2020-04-22 10.62 10.49 10.62 10.52 35800.0 9.69
2020-04-21 10.51 10.34 10.5 10.43 23200.0 9.61
2020-04-20 10.75 10.54 10.58 10.6 31500.0 9.76
2020-04-17 10.76 10.63 10.65 10.69 47000.0 9.85
2020-04-16 10.62 10.5 10.5 10.53 20500.0 9.7
2020-04-15 10.6 10.48 10.56 10.52 34000.0 9.69
2020-04-14 10.89 10.67 10.67 10.73 63200.0 9.88
2020-04-13 10.77 10.5 10.77 10.59 45000.0 9.75
2020-04-09 11.18 10.76 10.99 10.8 52100.0 9.95
2020-04-08 10.93 10.5 10.5 10.84 78900.0 9.98
2020-04-07 10.7 10.44 10.45 10.57 66400.0 9.74
2020-04-06 10.3 9.89 9.89 10.21 70500.0 9.4
2020-04-03 9.97 9.66 9.97 9.69 46700.0 8.93
2020-04-02 10.06 9.48 9.76 9.97 75900.0 9.18
2020-04-01 10.15 9.79 10.0 9.83 75300.0 9.05
2020-03-31 10.67 10.16 10.58 10.16 116500.0 9.36
2020-03-30 10.53 10.24 10.38 10.37 77200.0 9.55
2020-03-27 10.47 10.03 10.2 10.39 96000.0 9.57
2020-03-26 10.6 9.72 9.72 10.46 88300.0 9.63
2020-03-25 9.92 9.11 9.24 9.75 153400.0 8.98
2020-03-24 9.25 8.36 8.36 9.15 123800.0 8.43
2020-03-23 8.82 8.1 8.48 8.27 154100.0 7.62
2020-03-20 9.19 8.62 8.62 8.74 90600.0 8.05
2020-03-19 8.74 8.02 8.28 8.61 123200.0 7.93
2020-03-18 9.64 8.18 9.6 8.44 103800.0 7.77
2020-03-17 10.04 9.2 9.55 9.99 152100.0 9.2
2020-03-16 10.01 8.77 8.77 9.73 118100.0 8.96
2020-03-13 10.87 10.3 10.84 10.78 79100.0 9.93
2020-03-12 11.86 10.17 11.84 10.25 158100.0 9.44
2020-03-11 13.05 12.28 12.87 12.34 112700.0 11.37
2020-03-10 13.44 13.01 13.3 13.3 46100.0 11.9
2020-03-09 13.78 13.0 13.4 13.05 105800.0 11.68
2020-03-06 13.92 13.71 13.77 13.9 20000.0 12.44
2020-03-05 14.19 14.01 14.07 14.04 27000.0 12.57
2020-03-04 14.29 13.93 13.99 14.29 39200.0 12.79
2020-03-03 14.01 13.74 13.74 13.9 86200.0 12.44
2020-03-02 13.74 13.18 13.25 13.72 76100.0 12.28
2020-02-28 13.63 13.25 13.63 13.27 66300.0 11.88
2020-02-27 14.19 13.92 14.19 13.98 67800.0 12.51
2020-02-26 14.35 14.26 14.29 14.26 52900.0 12.76
2020-02-25 14.61 14.26 14.53 14.26 56800.0 12.76
2020-02-24 14.86 14.5 14.81 14.5 60100.0 12.98
2020-02-21 15.1 14.94 15.02 14.94 50000.0 13.37
2020-02-20 15.09 15.0 15.0 15.09 32500.0 13.51
2020-02-19 15.04 14.99 14.99 15.0 21100.0 13.43
2020-02-18 15.05 14.99 15.0 14.99 35900.0 13.42