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 |
| Sep 28, 2023 | $5.41 | $5.43 | $5.40 | $5.41 | 6 242 |
| Sep 27, 2023 | $5.43 | $5.45 | $5.38 | $5.41 | 4 985 |
| Sep 26, 2023 | $5.46 | $5.47 | $5.37 | $5.39 | 4 893 |
| Sep 25, 2023 | $5.45 | $5.49 | $5.45 | $5.47 | 21 477 |
| Sep 22, 2023 | $5.49 | $5.51 | $5.47 | $5.49 | 6 903 |
| Sep 21, 2023 | $5.51 | $5.52 | $5.46 | $5.48 | 11 417 |
| Sep 20, 2023 | $5.62 | $5.61 | $5.56 | $5.56 | 10 354 |
| Sep 19, 2023 | $5.68 | $5.68 | $5.61 | $5.66 | 5 711 |
| Sep 18, 2023 | $5.60 | $5.62 | $5.57 | $5.60 | 8 364 |
| Sep 15, 2023 | $5.66 | $5.69 | $5.62 | $5.63 | 14 909 |
| Sep 14, 2023 | $5.65 | $5.71 | $5.67 | $5.68 | 9 600 |
| Sep 13, 2023 | $5.62 | $5.65 | $5.62 | $5.62 | 8 253 |
| Sep 12, 2023 | $5.77 | $5.77 | $5.61 | $5.61 | 98 716 |
| Sep 11, 2023 | $5.77 | $5.81 | $5.73 | $5.78 | 9 316 |
| Sep 08, 2023 | $5.76 | $5.81 | $5.76 | $5.77 | 8 530 |
| Sep 07, 2023 | $5.82 | $5.84 | $5.79 | $5.80 | 3 414 |
| Sep 06, 2023 | $5.81 | $5.85 | $5.80 | $5.82 | 18 574 |
| Sep 05, 2023 | $5.80 | $5.81 | $5.75 | $5.78 | 16 698 |
| Sep 01, 2023 | $5.82 | $5.81 | $5.76 | $5.80 | 16 802 |
| Aug 31, 2023 | $5.72 | $5.77 | $5.72 | $5.76 | 21 990 |
| Aug 30, 2023 | $5.65 | $5.72 | $5.68 | $5.70 | 6 316 |
| Aug 29, 2023 | $5.55 | $5.68 | $5.57 | $5.65 | 33 775 |
| Aug 28, 2023 | $5.56 | $5.60 | $5.58 | $5.60 | 7 553 |
| Aug 25, 2023 | $5.50 | $5.53 | $5.49 | $5.52 | 11 197 |
| Aug 24, 2023 | $5.53 | $5.54 | $5.46 | $5.48 | 15 879 |
