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 |
| Jul 19, 2023 | $5.93 | $6.04 | $5.92 | $5.98 | 39 994 |
| Jul 18, 2023 | $5.95 | $5.98 | $5.97 | $5.97 | 6 251 |
| Jul 17, 2023 | $5.91 | $5.91 | $5.86 | $5.88 | 18 845 |
| Jul 14, 2023 | $6.03 | $6.03 | $5.90 | $5.91 | 20 180 |
| Jul 13, 2023 | $5.91 | $5.96 | $5.91 | $5.94 | 19 296 |
| Jul 12, 2023 | $5.86 | $5.94 | $5.89 | $5.90 | 15 740 |
| Jul 11, 2023 | $5.84 | $5.89 | $5.82 | $5.86 | 66 204 |
| Jul 10, 2023 | $5.85 | $5.85 | $5.82 | $5.82 | 23 500 |
| Jul 07, 2023 | $5.71 | $5.90 | $5.71 | $5.87 | 102 266 |
| Jul 06, 2023 | $5.93 | $5.95 | $5.70 | $5.72 | 86 942 |
| Jul 05, 2023 | $6.07 | $6.08 | $6.01 | $6.02 | 15 250 |
| Jul 03, 2023 | $6.10 | $6.13 | $6.08 | $6.10 | 7 926 |
| Jun 30, 2023 | $6.07 | $6.08 | $6.05 | $6.07 | 21 619 |
| Jun 29, 2023 | $6.06 | $6.07 | $6.03 | $6.03 | 57 336 |
| Jun 28, 2023 | $6.05 | $6.08 | $6.05 | $6.06 | 12 604 |
| Jun 27, 2023 | $5.99 | $6.03 | $5.99 | $6.02 | 24 909 |
| Jun 26, 2023 | $6.02 | $6.03 | $5.98 | $5.99 | 21 585 |
| Jun 23, 2023 | $6.02 | $6.09 | $6.03 | $6.06 | 71 148 |
| Jun 22, 2023 | $6.13 | $6.76 | $6.15 | $6.16 | 60 001 |
| Jun 21, 2023 | $6.11 | $6.19 | $6.15 | $6.18 | 23 797 |
| Jun 20, 2023 | $6.13 | $6.17 | $6.08 | $6.10 | 27 562 |
| Jun 16, 2023 | $6.22 | $6.22 | $6.15 | $6.15 | 8 983 |
| Jun 15, 2023 | $6.25 | $6.24 | $6.16 | $6.20 | 36 097 |
| Jun 14, 2023 | $6.27 | $6.28 | $6.26 | $6.27 | 6 391 |
| Jun 13, 2023 | $6.20 | $6.26 | $6.20 | $6.25 | 24 562 |
