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 |
| 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 |
| Mar 18, 2024 | $6.19 | $6.22 | $6.18 | $6.22 | 24 013 |
| Mar 15, 2024 | $6.12 | $6.13 | $6.10 | $6.13 | 5 375 |
| Mar 14, 2024 | $6.10 | $6.12 | $6.03 | $6.07 | 44 409 |
| Mar 13, 2024 | $6.11 | $6.13 | $6.10 | $6.11 | 16 990 |
| Mar 12, 2024 | $6.11 | $6.16 | $6.11 | $6.15 | 8 769 |
| Mar 11, 2024 | $6.18 | $6.18 | $6.02 | $6.09 | 136 951 |
| Mar 08, 2024 | $6.33 | $6.38 | $6.30 | $6.30 | 18 200 |
| Mar 07, 2024 | $6.35 | $6.35 | $6.32 | $6.32 | 29 204 |
| Mar 06, 2024 | $6.31 | $6.36 | $6.30 | $6.34 | 48 334 |
| Mar 05, 2024 | $6.21 | $6.30 | $6.21 | $6.24 | 43 046 |
| Mar 04, 2024 | $6.20 | $6.22 | $6.20 | $6.22 | 28 418 |
| Mar 01, 2024 | $6.15 | $6.23 | $6.15 | $6.23 | 10 379 |
| Feb 29, 2024 | $6.09 | $6.10 | $6.07 | $6.08 | 14 471 |
| Feb 28, 2024 | $6.06 | $6.08 | $6.04 | $6.04 | 11 411 |
| Feb 27, 2024 | $6.10 | $6.13 | $6.09 | $6.09 | 15 581 |
| Feb 26, 2024 | $6.08 | $6.13 | $6.08 | $6.09 | 19 018 |
| Feb 23, 2024 | $6.05 | $6.14 | $6.05 | $6.09 | 56 765 |
