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 |
| Jan 17, 2024 | $5.81 | $5.82 | $5.77 | $5.82 | 20 707 |
| Jan 16, 2024 | $5.96 | $5.97 | $5.89 | $5.90 | 30 331 |
| Jan 12, 2024 | $5.88 | $5.98 | $5.88 | $5.95 | 20 215 |
| Jan 11, 2024 | $5.83 | $5.88 | $5.82 | $5.86 | 27 114 |
| Jan 10, 2024 | $5.71 | $5.85 | $5.71 | $5.83 | 13 930 |
| Jan 09, 2024 | $5.72 | $5.74 | $5.63 | $5.66 | 134 122 |
| Jan 08, 2024 | $5.69 | $5.79 | $5.69 | $5.74 | 86 131 |
| Jan 05, 2024 | $5.71 | $5.79 | $5.69 | $5.69 | 41 938 |
| Jan 04, 2024 | $5.65 | $5.70 | $5.65 | $5.67 | 7 149 |
| Jan 03, 2024 | $5.70 | $5.71 | $5.66 | $5.68 | 4 825 |
| Jan 02, 2024 | $5.72 | $5.77 | $5.72 | $5.72 | 18 287 |
| Dec 29, 2023 | $5.76 | $5.82 | $5.73 | $5.74 | 39 394 |
| Dec 28, 2023 | $5.77 | $5.80 | $5.75 | $5.80 | 69 438 |
| Dec 27, 2023 | $5.68 | $5.75 | $5.68 | $5.72 | 37 642 |
| Dec 26, 2023 | $5.69 | $5.69 | $5.65 | $5.69 | 35 589 |
| Dec 22, 2023 | $5.71 | $5.71 | $5.64 | $5.71 | 19 491 |
| Dec 21, 2023 | $5.59 | $5.66 | $5.59 | $5.64 | 30 541 |
| Dec 20, 2023 | $5.63 | $5.64 | $5.56 | $5.57 | 29 501 |
| Dec 19, 2023 | $5.59 | $5.62 | $5.58 | $5.58 | 29 548 |
| Dec 18, 2023 | $5.51 | $5.57 | $5.51 | $5.57 | 24 964 |
| Dec 15, 2023 | $5.52 | $5.57 | $5.52 | $5.55 | 44 718 |
| Dec 14, 2023 | $5.58 | $5.64 | $5.51 | $5.55 | 37 771 |
| Dec 13, 2023 | $5.47 | $5.56 | $5.43 | $5.54 | 31 147 |
| Dec 12, 2023 | $5.46 | $5.46 | $5.42 | $5.44 | 15 274 |
| Dec 11, 2023 | $5.49 | $5.49 | $5.45 | $5.46 | 19 674 |
