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 |
| Nov 02, 2023 | $5.21 | $5.27 | $5.21 | $5.25 | 22 899 |
| Nov 01, 2023 | $5.10 | $5.15 | $5.10 | $5.15 | 21 406 |
| Oct 31, 2023 | $5.12 | $5.21 | $5.04 | $5.07 | 69 608 |
| Oct 30, 2023 | $5.13 | $5.14 | $4.99 | $5.12 | 43 739 |
| Oct 27, 2023 | $5.17 | $5.17 | $5.10 | $5.12 | 10 331 |
| Oct 26, 2023 | $5.11 | $5.11 | $5.06 | $5.10 | 6 380 |
| Oct 25, 2023 | $5.20 | $5.21 | $5.15 | $5.15 | 42 346 |
| Oct 24, 2023 | $5.10 | $5.18 | $5.10 | $5.18 | 12 136 |
| Oct 23, 2023 | $5.07 | $5.10 | $5.06 | $5.09 | 11 996 |
| Oct 20, 2023 | $5.15 | $5.16 | $5.12 | $5.13 | 11 456 |
| Oct 19, 2023 | $5.20 | $5.20 | $5.15 | $5.15 | 21 265 |
| Oct 18, 2023 | $5.26 | $5.28 | $5.18 | $5.18 | 42 544 |
| Oct 17, 2023 | $5.20 | $5.28 | $5.20 | $5.25 | 7 224 |
| Oct 16, 2023 | $5.23 | $5.28 | $5.22 | $5.22 | 13 641 |
| Oct 13, 2023 | $5.32 | $5.34 | $5.25 | $5.26 | 5 812 |
| Oct 12, 2023 | $5.36 | $5.40 | $5.33 | $5.34 | 11 843 |
| Oct 11, 2023 | $5.37 | $5.37 | $5.34 | $5.34 | 2 980 |
| Oct 10, 2023 | $5.35 | $5.43 | $5.35 | $5.38 | 10 008 |
| Oct 09, 2023 | $5.23 | $5.34 | $5.23 | $5.32 | 13 217 |
| Oct 06, 2023 | $5.28 | $5.31 | $5.24 | $5.29 | 6 100 |
| Oct 05, 2023 | $5.24 | $5.28 | $5.25 | $5.27 | 6 963 |
| Oct 04, 2023 | $5.16 | $5.17 | $5.12 | $5.15 | 19 596 |
| Oct 03, 2023 | $5.23 | $5.26 | $5.18 | $5.20 | 54 234 |
| Oct 02, 2023 | $5.39 | $5.35 | $5.28 | $5.30 | 23 515 |
| Sep 29, 2023 | $5.42 | $5.42 | $5.32 | $5.35 | 6 933 |
