NYSE:JEQ
The Japan Equity Fund, Inc Stock Price (Quote)
$5.86
+0.0100 (+0.171%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.78 | $6.29 | Tuesday, 23rd Apr 2024 JEQ stock ended at $5.86. This is 0.171% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.86% from a day low at $5.84 to a day high of $5.89. |
| 90 days | $5.78 | $6.38 | |
| 52 weeks | $4.99 | $6.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $5.85 | $5.89 | $5.84 | $5.86 | 27 632 |
| Apr 22, 2024 | $5.79 | $5.86 | $5.79 | $5.85 | 42 245 |
| Apr 19, 2024 | $5.80 | $5.91 | $5.80 | $5.83 | 76 937 |
| Apr 18, 2024 | $5.82 | $5.83 | $5.80 | $5.81 | 22 825 |
| Apr 17, 2024 | $5.84 | $5.84 | $5.78 | $5.81 | 23 244 |
| Apr 16, 2024 | $5.92 | $5.92 | $5.86 | $5.88 | 15 466 |
| Apr 15, 2024 | $6.03 | $6.05 | $5.95 | $5.97 | 19 941 |
| Apr 12, 2024 | $6.03 | $6.05 | $5.99 | $5.99 | 30 009 |
| Apr 11, 2024 | $6.06 | $6.09 | $6.01 | $6.08 | 38 241 |
| Apr 10, 2024 | $6.09 | $6.09 | $6.01 | $6.02 | 46 769 |
| Apr 09, 2024 | $6.16 | $6.21 | $6.13 | $6.14 | 62 763 |
| Apr 08, 2024 | $6.18 | $6.20 | $6.14 | $6.14 | 28 066 |
| Apr 05, 2024 | $6.08 | $6.15 | $6.07 | $6.14 | 30 568 |
| Apr 04, 2024 | $6.21 | $6.21 | $6.12 | $6.12 | 123 794 |
| Apr 03, 2024 | $6.14 | $6.18 | $6.13 | $6.17 | 16 361 |
| Apr 02, 2024 | $6.11 | $6.12 | $6.06 | $6.12 | 52 673 |
| Apr 01, 2024 | $6.19 | $6.29 | $6.10 | $6.13 | 64 199 |
| Mar 28, 2024 | $6.24 | $6.26 | $6.21 | $6.23 | 28 898 |
| Mar 27, 2024 | $6.24 | $6.27 | $6.22 | $6.25 | 24 943 |
| Mar 26, 2024 | $6.22 | $6.24 | $6.21 | $6.22 | 15 398 |
| Mar 25, 2024 | $6.20 | $6.29 | $6.17 | $6.18 | 38 538 |
| Mar 22, 2024 | $6.31 | $6.31 | $6.28 | $6.29 | 16 012 |
| Mar 21, 2024 | $6.25 | $6.29 | $6.25 | $6.28 | 6 870 |
| Mar 20, 2024 | $6.22 | $6.23 | $6.19 | $6.22 | 70 779 |
| Mar 19, 2024 | $6.22 | $6.22 | $6.19 | $6.20 | 32 756 |
