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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $6.01 | $6.09 | $6.01 | $6.04 | 55 705 |
| Feb 21, 2024 | $6.02 | $6.02 | $5.97 | $5.98 | 33 960 |
| Feb 20, 2024 | $6.13 | $6.15 | $6.08 | $6.12 | 85 245 |
| Feb 16, 2024 | $6.15 | $6.16 | $6.12 | $6.13 | 32 400 |
| Feb 15, 2024 | $6.09 | $6.16 | $6.09 | $6.16 | 20 317 |
| Feb 14, 2024 | $6.07 | $6.11 | $6.06 | $6.11 | 16 208 |
| Feb 13, 2024 | $6.07 | $6.13 | $6.04 | $6.06 | 31 333 |
| Feb 12, 2024 | $6.01 | $6.11 | $6.01 | $6.09 | 19 733 |
| Feb 09, 2024 | $5.93 | $6.02 | $5.93 | $6.02 | 19 452 |
| Feb 08, 2024 | $6.01 | $6.01 | $5.93 | $5.99 | 12 930 |
| Feb 07, 2024 | $6.00 | $6.02 | $5.98 | $6.00 | 12 629 |
| Feb 06, 2024 | $5.92 | $5.96 | $5.86 | $5.96 | 86 616 |
| Feb 05, 2024 | $5.93 | $5.94 | $5.89 | $5.93 | 10 820 |
| Feb 02, 2024 | $5.95 | $5.97 | $5.92 | $5.97 | 27 839 |
| Feb 01, 2024 | $5.97 | $6.01 | $5.97 | $5.99 | 35 128 |
| Jan 31, 2024 | $5.94 | $5.98 | $5.94 | $5.94 | 9 989 |
| Jan 30, 2024 | $5.91 | $5.91 | $5.87 | $5.90 | 22 368 |
| Jan 29, 2024 | $5.89 | $5.93 | $5.85 | $5.92 | 28 588 |
| Jan 26, 2024 | $5.86 | $5.98 | $5.84 | $5.85 | 19 747 |
| Jan 25, 2024 | $5.93 | $5.93 | $5.86 | $5.89 | 9 202 |
| Jan 24, 2024 | $5.93 | $5.96 | $5.92 | $5.93 | 15 906 |
| Jan 23, 2024 | $5.92 | $5.98 | $5.87 | $5.89 | 55 390 |
| Jan 22, 2024 | $5.92 | $5.96 | $5.92 | $5.95 | 24 139 |
| Jan 19, 2024 | $5.88 | $5.88 | $5.83 | $5.86 | 8 540 |
| Jan 18, 2024 | $5.83 | $5.85 | $5.81 | $5.85 | 10 710 |
