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 |
| Aug 23, 2023 | $5.53 | $5.57 | $5.54 | $5.56 | 7 730 |
| Aug 22, 2023 | $5.59 | $5.64 | $5.60 | $5.60 | 6 729 |
| Aug 21, 2023 | $5.54 | $5.58 | $5.51 | $5.56 | 16 592 |
| Aug 18, 2023 | $5.53 | $5.58 | $5.55 | $5.56 | 11 222 |
| Aug 17, 2023 | $5.57 | $5.63 | $5.55 | $5.55 | 24 574 |
| Aug 16, 2023 | $5.62 | $5.67 | $5.55 | $5.56 | 39 536 |
| Aug 15, 2023 | $5.70 | $5.70 | $5.66 | $5.67 | 7 259 |
| Aug 14, 2023 | $5.76 | $5.77 | $5.71 | $5.73 | 28 025 |
| Aug 11, 2023 | $5.83 | $5.84 | $5.82 | $5.83 | 10 446 |
| Aug 10, 2023 | $5.89 | $5.95 | $5.85 | $5.86 | 48 379 |
| Aug 09, 2023 | $5.87 | $5.86 | $5.79 | $5.79 | 8 888 |
| Aug 08, 2023 | $5.88 | $5.89 | $5.83 | $5.88 | 66 729 |
| Aug 07, 2023 | $5.89 | $5.96 | $5.89 | $5.92 | 15 740 |
| Aug 04, 2023 | $5.85 | $5.92 | $5.85 | $5.85 | 7 454 |
| Aug 03, 2023 | $5.82 | $5.83 | $5.80 | $5.81 | 10 845 |
| Aug 02, 2023 | $5.97 | $5.98 | $5.85 | $5.87 | 21 926 |
| Aug 01, 2023 | $6.07 | $6.06 | $5.99 | $5.99 | 43 691 |
| Jul 31, 2023 | $6.03 | $6.08 | $6.03 | $6.06 | 40 342 |
| Jul 28, 2023 | $6.05 | $6.05 | $6.03 | $6.05 | 28 115 |
| Jul 27, 2023 | $6.02 | $6.05 | $5.99 | $6.02 | 7 331 |
| Jul 26, 2023 | $5.97 | $5.98 | $5.96 | $5.97 | 4 193 |
| Jul 25, 2023 | $5.96 | $5.98 | $5.92 | $5.96 | 12 658 |
| Jul 24, 2023 | $5.90 | $5.93 | $5.90 | $5.93 | 650 |
| Jul 21, 2023 | $5.93 | $5.93 | $5.91 | $5.92 | 10 488 |
| Jul 20, 2023 | $5.95 | $5.98 | $5.90 | $5.93 | 32 029 |
