NYSE:JEQ
The Japan Equity Fund, Inc Stock Price (Quote)
$6.11
+0.0950 (+1.58%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.71 | $6.21 | Friday, 3rd May 2024 JEQ stock ended at $6.11. This is 1.58% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.07% from a day low at $6.05 to a day high of $6.12. |
| 90 days | $5.71 | $6.38 | |
| 52 weeks | $4.99 | $6.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $6.09 | $6.20 | $6.08 | $6.16 | 40 975 |
| Jun 09, 2023 | $6.02 | $6.08 | $6.02 | $6.04 | 17 336 |
| Jun 08, 2023 | $5.91 | $5.99 | $5.91 | $5.98 | 13 361 |
| Jun 07, 2023 | $5.94 | $5.94 | $5.88 | $5.93 | 45 215 |
| Jun 06, 2023 | $5.95 | $6.06 | $5.90 | $6.02 | 66 024 |
| Jun 05, 2023 | $5.85 | $5.89 | $5.86 | $5.87 | 23 351 |
| Jun 02, 2023 | $5.79 | $5.87 | $5.80 | $5.86 | 47 367 |
| Jun 01, 2023 | $5.65 | $5.75 | $5.67 | $5.74 | 29 467 |
| May 31, 2023 | $5.58 | $5.61 | $5.52 | $5.57 | 115 237 |
| May 30, 2023 | $5.67 | $5.67 | $5.60 | $5.64 | 185 561 |
| May 26, 2023 | $5.60 | $5.67 | $5.60 | $5.67 | 24 906 |
| May 25, 2023 | $5.60 | $5.60 | $5.54 | $5.59 | 27 894 |
| May 24, 2023 | $5.56 | $5.59 | $5.56 | $5.57 | 28 891 |
| May 23, 2023 | $5.64 | $5.63 | $5.58 | $5.63 | 80 177 |
| May 22, 2023 | $5.75 | $5.75 | $5.73 | $5.74 | 14 177 |
| May 19, 2023 | $5.69 | $5.74 | $5.69 | $5.71 | 32 219 |
| May 18, 2023 | $5.63 | $5.71 | $5.65 | $5.70 | 112 371 |
| May 17, 2023 | $5.63 | $5.74 | $5.63 | $5.74 | 105 146 |
| May 16, 2023 | $5.63 | $5.65 | $5.62 | $5.62 | 18 242 |
| May 15, 2023 | $5.61 | $5.62 | $5.61 | $5.62 | 19 928 |
| May 12, 2023 | $5.58 | $5.62 | $5.55 | $5.57 | 29 849 |
| May 11, 2023 | $5.51 | $5.54 | $5.51 | $5.53 | 19 339 |
| May 10, 2023 | $5.54 | $5.55 | $5.51 | $5.52 | 23 400 |
| May 09, 2023 | $5.49 | $5.52 | $5.51 | $5.52 | 24 640 |
| May 08, 2023 | $5.47 | $5.51 | $5.46 | $5.46 | 25 864 |
