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 |
| Dec 08, 2023 | $5.48 | $5.49 | $5.43 | $5.44 | 54 094 |
| Dec 07, 2023 | $5.48 | $5.54 | $5.47 | $5.50 | 44 462 |
| Dec 06, 2023 | $5.47 | $5.50 | $5.46 | $5.46 | 47 524 |
| Dec 05, 2023 | $5.41 | $5.45 | $5.39 | $5.43 | 19 353 |
| Dec 04, 2023 | $5.49 | $5.49 | $5.43 | $5.43 | 11 518 |
| Dec 01, 2023 | $5.42 | $5.53 | $5.42 | $5.52 | 28 163 |
| Nov 30, 2023 | $5.44 | $5.45 | $5.43 | $5.45 | 6 771 |
| Nov 29, 2023 | $5.42 | $5.43 | $5.38 | $5.42 | 21 346 |
| Nov 28, 2023 | $5.39 | $5.44 | $5.39 | $5.42 | 13 636 |
| Nov 27, 2023 | $5.38 | $5.41 | $5.38 | $5.40 | 34 460 |
| Nov 24, 2023 | $5.38 | $5.40 | $5.38 | $5.39 | 10 693 |
| Nov 22, 2023 | $5.36 | $5.39 | $5.36 | $5.38 | 15 130 |
| Nov 21, 2023 | $5.36 | $5.39 | $5.34 | $5.36 | 23 928 |
| Nov 20, 2023 | $5.45 | $5.50 | $5.43 | $5.46 | 25 571 |
| Nov 17, 2023 | $5.32 | $5.46 | $5.32 | $5.45 | 110 216 |
| Nov 16, 2023 | $5.36 | $5.41 | $5.36 | $5.39 | 70 868 |
| Nov 15, 2023 | $5.40 | $5.43 | $5.35 | $5.36 | 32 910 |
| Nov 14, 2023 | $5.31 | $5.42 | $5.31 | $5.39 | 31 517 |
| Nov 13, 2023 | $5.26 | $5.29 | $5.25 | $5.29 | 31 055 |
| Nov 10, 2023 | $5.27 | $5.28 | $5.22 | $5.28 | 6 561 |
| Nov 09, 2023 | $5.24 | $5.27 | $5.21 | $5.22 | 9 872 |
| Nov 08, 2023 | $5.18 | $5.21 | $5.16 | $5.19 | 37 211 |
| Nov 07, 2023 | $5.23 | $5.26 | $5.23 | $5.26 | 31 780 |
| Nov 06, 2023 | $5.38 | $5.38 | $5.25 | $5.27 | 42 699 |
| Nov 03, 2023 | $5.27 | $5.37 | $5.27 | $5.34 | 28 118 |
