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 |
| Mar 11, 2016 | $7.28 | $7.30 | $7.27 | $7.29 | 2 275 |
| Mar 10, 2016 | $7.21 | $7.21 | $7.09 | $7.12 | 14 553 |
| Mar 09, 2016 | $7.13 | $7.13 | $7.06 | $7.11 | 10 503 |
| Mar 08, 2016 | $7.15 | $7.15 | $7.11 | $7.11 | 11 450 |
| Mar 07, 2016 | $7.20 | $7.27 | $7.15 | $7.17 | 55 540 |
| Mar 04, 2016 | $7.24 | $7.31 | $7.17 | $7.30 | 13 307 |
| Mar 03, 2016 | $7.24 | $7.27 | $7.24 | $7.24 | 3 229 |
| Mar 02, 2016 | $7.14 | $7.23 | $7.14 | $7.22 | 41 705 |
| Mar 01, 2016 | $7.00 | $7.08 | $6.98 | $7.08 | 20 763 |
| Feb 29, 2016 | $6.99 | $7.00 | $6.88 | $6.92 | 30 807 |
| Feb 26, 2016 | $7.08 | $7.08 | $7.04 | $7.04 | 607 |
| Feb 25, 2016 | $7.00 | $7.00 | $6.92 | $6.99 | 9 066 |
| Feb 24, 2016 | $6.86 | $6.92 | $6.84 | $6.91 | 12 818 |
| Feb 23, 2016 | $6.93 | $6.96 | $6.89 | $6.90 | 37 283 |
| Feb 22, 2016 | $6.92 | $6.95 | $6.90 | $6.90 | 71 003 |
| Feb 19, 2016 | $6.83 | $6.83 | $6.82 | $6.82 | 5 702 |
| Feb 18, 2016 | $6.86 | $6.92 | $6.84 | $6.84 | 12 830 |
| Feb 17, 2016 | $6.76 | $6.78 | $6.73 | $6.77 | 12 583 |
| Feb 16, 2016 | $6.74 | $6.75 | $6.69 | $6.72 | 29 017 |
| Feb 12, 2016 | $6.51 | $6.51 | $6.37 | $6.47 | 40 896 |
| Feb 11, 2016 | $6.46 | $6.53 | $6.46 | $6.49 | 4 852 |
| Feb 10, 2016 | $6.75 | $6.75 | $6.65 | $6.65 | 15 928 |
| Feb 09, 2016 | $6.66 | $6.73 | $6.62 | $6.71 | 28 830 |
| Feb 08, 2016 | $6.89 | $6.89 | $6.76 | $6.79 | 27 969 |
| Feb 05, 2016 | $6.91 | $6.91 | $6.87 | $6.89 | 6 744 |
