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 |
| Feb 04, 2016 | $6.99 | $7.03 | $6.98 | $6.99 | 4 418 |
| Feb 03, 2016 | $7.00 | $7.09 | $6.99 | $6.99 | 15 622 |
| Feb 02, 2016 | $7.04 | $7.08 | $6.96 | $7.07 | 7 184 |
| Feb 01, 2016 | $7.02 | $7.08 | $6.94 | $7.07 | 27 840 |
| Jan 29, 2016 | $6.98 | $7.05 | $6.96 | $7.01 | 3 656 |
| Jan 28, 2016 | $6.95 | $6.95 | $6.88 | $6.90 | 11 334 |
| Jan 27, 2016 | $6.91 | $7.00 | $6.91 | $6.96 | 17 159 |
| Jan 26, 2016 | $6.81 | $6.88 | $6.81 | $6.88 | 7 756 |
| Jan 25, 2016 | $6.80 | $6.87 | $6.80 | $6.86 | 23 687 |
| Jan 22, 2016 | $6.82 | $6.85 | $6.64 | $6.85 | 6 861 |
| Jan 21, 2016 | $6.57 | $6.70 | $6.57 | $6.68 | 15 065 |
| Jan 20, 2016 | $6.68 | $6.70 | $6.54 | $6.70 | 23 796 |
| Jan 19, 2016 | $6.90 | $6.90 | $6.80 | $6.83 | 34 552 |
| Jan 15, 2016 | $6.90 | $6.90 | $6.83 | $6.86 | 3 636 |
| Jan 14, 2016 | $7.07 | $7.07 | $6.98 | $7.07 | 9 813 |
| Jan 13, 2016 | $7.21 | $7.28 | $7.05 | $7.06 | 29 645 |
| Jan 12, 2016 | $7.10 | $7.11 | $7.03 | $7.05 | 45 487 |
| Jan 11, 2016 | $7.28 | $7.28 | $6.96 | $7.06 | 34 470 |
| Jan 08, 2016 | $7.25 | $7.28 | $7.19 | $7.23 | 29 357 |
| Jan 07, 2016 | $7.36 | $7.36 | $7.19 | $7.34 | 33 470 |
| Jan 06, 2016 | $7.42 | $7.48 | $7.40 | $7.48 | 15 333 |
| Jan 05, 2016 | $7.55 | $7.62 | $7.53 | $7.61 | 15 700 |
