Home > Quotes > JEQ > Historical Prices

Japan Equity Fund, Inc. (The) Historical Stock Prices

JEQ 
$7.3
*  
0.03
  negative  
0.41%
Get JEQ Alerts
*Delayed - data as of May 22, 2013 12:20 ET 
Exchange: NYSE

Community Rating:
View:    JEQ Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
12:20  7.32  7.35  7.26  7.30 40,175
05/21/2013 7.2 7.33 7.18 7.27 75,051
05/20/2013 7.1 7.17 7.0904 7.16 64,715
05/17/2013 7 7.06 6.97 7.059 16,021
05/16/2013 7.07 7.07 6.96 6.97 71,780
05/15/2013 6.99 7.04 6.989 7.02 85,146
05/14/2013 6.82 6.95 6.78 6.9299 76,084
05/13/2013 6.75 6.78 6.73 6.78 99,072
05/10/2013 6.71 6.73 6.66 6.68 43,547
05/09/2013 6.72 6.75 6.68 6.71 30,119
05/08/2013 6.75 6.7799 6.711 6.77 13,004
05/07/2013 6.72 6.76 6.72 6.73 25,793
05/06/2013 6.67 6.68 6.58 6.68 51,887
05/03/2013 6.61 6.71 6.6099 6.66 80,281
05/02/2013 6.68 6.68 6.5801 6.62 8,740
05/01/2013 6.59 6.7 6.59 6.69 14,740
04/30/2013 6.63 6.71 6.581 6.66 34,056
04/29/2013 6.57 6.6545 6.5403 6.59 56,425
04/26/2013 6.56 6.67 6.56 6.61 24,998
04/25/2013 6.63 6.67 6.49 6.54 104,748
04/24/2013 6.46 6.57 6.46 6.57 56,651
04/23/2013 6.39 6.49 6.39 6.44 22,816
04/22/2013 6.41 6.48 6.41 6.46 16,400
04/19/2013 6.36 6.44 6.36 6.4045 18,691
04/18/2013 6.35 6.38 6.31 6.36 31,061
04/17/2013 6.34 6.4 6.34 6.36 51,308
04/16/2013 6.3 6.38 6.29 6.33 20,930
04/15/2013 6.4 6.44 6.18 6.33 73,127
04/12/2013 6.48 6.499 6.4 6.44 15,507
04/11/2013 6.48 6.5 6.404 6.43 47,931
04/10/2013 6.46 6.52 6.38 6.47 47,057
04/09/2013 6.4 6.55 6.25 6.41 80,485
04/08/2013 6.31 6.33 6.26 6.33 44,495
04/05/2013 6.13 6.24 6.11 6.23 101,935
04/04/2013 6.06 6.12 6.02 6.12 95,507
04/03/2013 5.97 6.03 5.9 5.98 47,015
04/02/2013 6.05 6.05 5.81 5.88 79,975
04/01/2013 6.19 6.19 6.09 6.09 63,617
03/28/2013 6.15 6.35 6.0801 6.26 37,524
03/27/2013 6.15 6.2 6.13 6.2 37,243
03/26/2013 6.25 6.25 6.148 6.2 9,351
03/25/2013 6.11 6.34 6.11 6.22 47,809
03/22/2013 6.2 6.2 6.12 6.155 22,672
03/21/2013 6.16 6.19 6.09 6.19 43,698
03/20/2013 6.12 6.16 6.07 6.16 37,648
03/19/2013 6.1 6.12 6.0601 6.12 10,777
03/18/2013 6.001 6.1 6.0001 6.1 15,665
03/15/2013 6.11 6.11 6.04 6.08 53,687
03/14/2013 6.12 6.12 6.0698 6.07 35,246
03/13/2013 6.07 6.09 6.01 6.09 55,903
03/12/2013 6.09 6.1 6.04 6.07 69,849
03/11/2013 6.12 6.12 6.0571 6.12 15,265
03/08/2013 6.11 6.132 6.001 6.11 13,087
03/07/2013 6.14 6.17 6.06 6.1 23,171
03/06/2013 6.11 6.17 6.11 6.121 48,599
03/05/2013 6.08 6.13 6.08 6.11 51,876
03/04/2013 6 6.05 5.97 6.05 34,445
03/01/2013 5.97 6.05 5.919 6.05 88,642
02/28/2013 5.93 6 5.8601 6 20,335
02/27/2013 5.88 5.93 5.84 5.93 20,882
02/26/2013 5.78 5.84 5.761 5.82 70,517
02/25/2013 5.84 5.8425 5.74 5.79 28,172
02/22/2013 5.77 5.81 5.73 5.75 35,562
02/21/2013 5.76 5.76 5.68 5.72 36,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.