U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,011.00 +5.00 (+0.01%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,107.70 +0.60 (+0.03%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.90 0.00 (0.00%)
John Hancock Hedged Equity & Income Fund (HEQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 10.51 | 10.51 | 10.45 | 10.49 | 10.49 | 10,600 |
| 20 may 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 15,600 |
| 17 may 2024 | 10.41 | 10.48 | 10.41 | 10.45 | 10.45 | 18,000 |
| 16 may 2024 | 10.48 | 10.48 | 10.42 | 10.45 | 10.45 | 27,500 |
| 15 may 2024 | 10.53 | 10.53 | 10.46 | 10.49 | 10.49 | 31,700 |
| 14 may 2024 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 9,500 |
| 13 may 2024 | 10.47 | 10.47 | 10.40 | 10.41 | 10.41 | 19,200 |
| 10 may 2024 | 10.40 | 10.41 | 10.37 | 10.40 | 10.40 | 65,700 |
| 09 may 2024 | 10.33 | 10.37 | 10.31 | 10.36 | 10.36 | 26,900 |
| 08 may 2024 | 10.28 | 10.31 | 10.26 | 10.29 | 10.29 | 22,300 |
| 07 may 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | 27,700 |
| 06 may 2024 | 10.25 | 10.25 | 10.21 | 10.25 | 10.25 | 18,800 |
| 03 may 2024 | 10.23 | 10.23 | 10.18 | 10.19 | 10.19 | 21,400 |
| 02 may 2024 | 10.12 | 10.18 | 10.12 | 10.16 | 10.16 | 20,900 |
| 01 may 2024 | 9.99 | 10.15 | 9.99 | 10.12 | 10.12 | 67,200 |
| 30 abr 2024 | 9.96 | 10.01 | 9.95 | 10.00 | 10.00 | 63,400 |
| 29 abr 2024 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 45,000 |
| 26 abr 2024 | 9.88 | 9.96 | 9.85 | 9.94 | 9.94 | 46,200 |
| 25 abr 2024 | 9.89 | 9.93 | 9.84 | 9.91 | 9.91 | 37,800 |
| 24 abr 2024 | 9.94 | 9.99 | 9.92 | 9.94 | 9.94 | 43,700 |
| 23 abr 2024 | 9.82 | 9.96 | 9.82 | 9.94 | 9.94 | 64,500 |
| 22 abr 2024 | 9.73 | 9.84 | 9.73 | 9.82 | 9.82 | 71,800 |
| 19 abr 2024 | 9.75 | 9.77 | 9.65 | 9.66 | 9.66 | 68,500 |
| 18 abr 2024 | 9.75 | 9.78 | 9.69 | 9.71 | 9.71 | 58,900 |
| 17 abr 2024 | 9.83 | 9.84 | 9.57 | 9.73 | 9.73 | 190,400 |
| 16 abr 2024 | 9.87 | 9.88 | 9.80 | 9.80 | 9.80 | 33,100 |
| 15 abr 2024 | 9.99 | 9.99 | 9.83 | 9.86 | 9.86 | 27,500 |
| 12 abr 2024 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | 39,600 |
| 11 abr 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | 46,100 |
| 10 abr 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 10.12 | 25,700 |
| 09 abr 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 10.22 | 43,600 |
| 08 abr 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.24 | 27,700 |
| 05 abr 2024 | 10.28 | 10.34 | 10.24 | 10.28 | 10.28 | 30,300 |
| 04 abr 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 10.25 | 44,000 |
| 03 abr 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 10.34 | 63,900 |
| 02 abr 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 10.30 | 31,300 |
| 01 abr 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 10.45 | 61,400 |
| 28 mar 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 10.49 | 66,600 |
| 27 mar 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 10.35 | 36,400 |
| 26 mar 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | 40,900 |
| 25 mar 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 10.23 | 37,700 |
| 22 mar 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 10.26 | 43,400 |
| 21 mar 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 10.24 | 39,700 |
| 20 mar 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 10.18 | 38,700 |
| 19 mar 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.07 | 32,400 |
| 18 mar 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 10.06 | 33,600 |
| 15 mar 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 10.03 | 30,300 |
| 14 mar 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 10.06 | 27,900 |
| 13 mar 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 10.16 | 43,300 |
| 12 mar 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 10.19 | 51,800 |
| 11 mar 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 10.09 | 50,500 |
| 08 mar 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 10.13 | 48,000 |
| 08 mar 2024 | 0.25 Dividendo | |||||
| 07 mar 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.13 | 32,300 |
| 06 mar 2024 | 10.33 | 10.39 | 10.31 | 10.36 | 10.11 | 27,800 |
| 05 mar 2024 | 10.30 | 10.35 | 10.24 | 10.26 | 10.01 | 49,500 |
| 04 mar 2024 | 10.30 | 10.33 | 10.27 | 10.30 | 10.05 | 38,700 |
| 01 mar 2024 | 10.27 | 10.31 | 10.27 | 10.28 | 10.03 | 30,000 |
| 29 feb 2024 | 10.19 | 10.27 | 10.19 | 10.22 | 9.97 | 26,300 |
| 28 feb 2024 | 10.19 | 10.24 | 10.18 | 10.18 | 9.93 | 26,400 |
| 27 feb 2024 | 10.22 | 10.28 | 10.20 | 10.22 | 9.97 | 39,700 |
| 26 feb 2024 | 10.37 | 10.39 | 10.24 | 10.26 | 10.01 | 43,800 |
| 23 feb 2024 | 10.37 | 10.38 | 10.33 | 10.35 | 10.10 | 29,500 |
| 22 feb 2024 | 10.36 | 10.43 | 10.35 | 10.37 | 10.12 | 34,400 |
| 21 feb 2024 | 10.26 | 10.32 | 10.24 | 10.27 | 10.02 | 50,300 |
| 20 feb 2024 | 10.33 | 10.33 | 10.16 | 10.24 | 9.99 | 73,800 |
| 16 feb 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.05 | 26,900 |
| 15 feb 2024 | 10.32 | 10.35 | 10.30 | 10.34 | 10.09 | 34,500 |
| 14 feb 2024 | 10.28 | 10.32 | 10.27 | 10.30 | 10.05 | 43,500 |
| 13 feb 2024 | 10.36 | 10.36 | 10.14 | 10.23 | 9.98 | 72,100 |
| 12 feb 2024 | 10.47 | 10.48 | 10.36 | 10.39 | 10.14 | 70,800 |
| 09 feb 2024 | 10.36 | 10.41 | 10.25 | 10.38 | 10.13 | 157,600 |
| 08 feb 2024 | 10.31 | 10.33 | 10.27 | 10.30 | 10.05 | 25,600 |
| 07 feb 2024 | 10.28 | 10.33 | 10.25 | 10.28 | 10.03 | 97,200 |
| 06 feb 2024 | 10.11 | 10.23 | 10.09 | 10.22 | 9.97 | 54,400 |
| 05 feb 2024 | 10.08 | 10.11 | 10.04 | 10.09 | 9.85 | 40,600 |
| 02 feb 2024 | 10.08 | 10.11 | 10.06 | 10.07 | 9.83 | 38,600 |
| 01 feb 2024 | 10.05 | 10.11 | 10.05 | 10.10 | 9.86 | 39,200 |
| 31 ene 2024 | 10.09 | 10.11 | 10.00 | 10.02 | 9.78 | 32,500 |
| 30 ene 2024 | 10.10 | 10.13 | 10.05 | 10.12 | 9.88 | 45,400 |
| 29 ene 2024 | 10.07 | 10.10 | 9.97 | 10.10 | 9.86 | 26,000 |
| 26 ene 2024 | 10.03 | 10.09 | 10.02 | 10.05 | 9.81 | 38,200 |
| 25 ene 2024 | 10.03 | 10.05 | 9.98 | 10.01 | 9.77 | 54,200 |
| 24 ene 2024 | 10.06 | 10.10 | 10.00 | 10.02 | 9.78 | 53,500 |
| 23 ene 2024 | 10.04 | 10.06 | 9.98 | 9.98 | 9.74 | 42,300 |
| 22 ene 2024 | 10.07 | 10.13 | 10.01 | 10.02 | 9.78 | 41,300 |
| 19 ene 2024 | 10.07 | 10.09 | 10.05 | 10.07 | 9.83 | 27,700 |
| 18 ene 2024 | 10.06 | 10.11 | 10.00 | 10.08 | 9.84 | 37,200 |
| 17 ene 2024 | 10.02 | 10.07 | 9.81 | 10.00 | 9.76 | 37,300 |
| 16 ene 2024 | 10.19 | 10.22 | 10.09 | 10.09 | 9.85 | 23,000 |
| 12 ene 2024 | 10.21 | 10.24 | 10.18 | 10.20 | 9.95 | 24,100 |
| 11 ene 2024 | 10.19 | 10.21 | 10.16 | 10.17 | 9.93 | 37,000 |
| 10 ene 2024 | 10.22 | 10.22 | 10.16 | 10.20 | 9.95 | 33,900 |
| 09 ene 2024 | 10.18 | 10.20 | 10.15 | 10.20 | 9.95 | 23,400 |
| 08 ene 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 9.93 | 21,200 |
| 05 ene 2024 | 10.08 | 10.15 | 10.08 | 10.14 | 9.90 | 29,800 |
| 04 ene 2024 | 10.06 | 10.11 | 10.01 | 10.09 | 9.85 | 56,200 |
| 03 ene 2024 | 10.07 | 10.11 | 10.03 | 10.09 | 9.85 | 23,000 |
| 02 ene 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 9.82 | 49,300 |
| 29 dic 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 9.81 | 80,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.