Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Japan Equity Fund, Inc. (NY: JEQ)
7.270 USD  +0.110 (+1.54%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 7.100 7.170 7.090 7.160 64,715 +0.10(+1.43%)
May 17, 2013 7.000 7.060 6.970 7.059 16,021 +0.09(+1.28%)
May 16, 2013 7.070 7.070 6.960 6.970 71,780 -0.05(-0.71%)
May 15, 2013 6.990 7.040 6.989 7.020 85,146 +0.24(+3.54%)
May 13, 2013 6.750 6.780 6.730 6.780 99,072 +0.10(+1.50%)
May 10, 2013 6.710 6.730 6.660 6.680 43,547 -0.03(-0.45%)
May 09, 2013 6.720 6.750 6.680 6.710 30,119 -0.06(-0.89%)
May 08, 2013 6.750 6.780 6.711 6.770 13,004 +0.04(+0.59%)
May 07, 2013 6.720 6.760 6.720 6.730 25,793 +0.05(+0.75%)
May 06, 2013 6.670 6.680 6.580 6.680 51,887 +0.02(+0.30%)
May 03, 2013 6.610 6.710 6.611 6.660 80,281 +0.04(+0.60%)
May 02, 2013 6.680 6.680 6.580 6.620 8,740 -0.07(-1.05%)
May 01, 2013 6.590 6.700 6.590 6.690 14,740 +0.03(+0.45%)
Apr 30, 2013 6.630 6.710 6.581 6.660 34,056 +0.07(+1.06%)
Apr 29, 2013 6.570 6.654 6.540 6.590 56,425 -0.02(-0.30%)
Apr 26, 2013 6.560 6.670 6.540 6.610 24,998 +0.07(+1.07%)
Apr 25, 2013 6.630 6.670 6.490 6.540 104,748 -0.03(-0.46%)
Apr 24, 2013 6.460 6.570 6.460 6.570 56,651 +0.13(+2.02%)
Apr 23, 2013 6.390 6.490 6.390 6.440 22,816 -0.02(-0.31%)
Apr 22, 2013 6.410 6.480 6.410 6.460 16,400 +0.06(+0.87%)
Apr 19, 2013 6.360 6.440 6.360 6.404 18,691 +0.04(+0.70%)
Apr 18, 2013 6.350 6.380 6.310 6.360 31,061 +0.00(+0.00%)
Apr 17, 2013 6.340 6.400 6.340 6.360 51,308 +0.03(+0.47%)
Apr 16, 2013 6.300 6.380 6.290 6.330 20,930 +0.00(+0.00%)
Apr 15, 2013 6.400 6.440 6.180 6.330 73,127 -0.11(-1.71%)
Apr 12, 2013 6.480 6.499 6.400 6.440 15,507 +0.01(+0.16%)
Apr 11, 2013 6.480 6.500 6.404 6.430 47,931 -0.04(-0.62%)
Apr 10, 2013 6.460 6.520 6.380 6.470 47,057 +0.06(+0.94%)
Apr 09, 2013 6.400 6.550 6.250 6.410 80,485 +0.08(+1.26%)
Apr 08, 2013 6.310 6.330 6.260 6.330 44,495 +0.10(+1.61%)
Apr 05, 2013 6.130 6.240 6.110 6.230 101,935 +0.11(+1.80%)
Apr 04, 2013 6.060 6.120 6.020 6.120 95,507 +0.14(+2.34%)
Apr 03, 2013 5.970 6.030 5.900 5.980 47,015 +0.10(+1.70%)
Apr 02, 2013 6.050 6.050 5.810 5.880 79,975 -0.21(-3.45%)
Apr 01, 2013 6.190 6.190 6.090 6.090 63,617 -0.17(-2.72%)
Mar 28, 2013 6.150 6.350 6.080 6.260 37,524 +0.06(+0.97%)
Mar 27, 2013 6.150 6.200 6.130 6.200 37,243 +0.00(+0.00%)
Mar 26, 2013 6.250 6.250 6.148 6.200 9,351 -0.02(-0.32%)
Mar 25, 2013 6.110 6.340 6.110 6.220 47,809 +0.06(+1.06%)
Mar 22, 2013 6.200 6.200 6.120 6.155 22,672 -0.04(-0.57%)
Mar 21, 2013 6.160 6.190 6.090 6.190 43,698 +0.03(+0.49%)
Mar 20, 2013 6.120 6.160 6.070 6.160 37,648 +0.04(+0.65%)
Mar 19, 2013 6.100 6.120 6.060 6.120 10,777 +0.02(+0.33%)
Mar 18, 2013 6.001 6.100 6.000 6.100 15,665 +0.02(+0.33%)
Mar 15, 2013 6.110 6.110 6.040 6.080 53,687 +0.01(+0.16%)
Mar 14, 2013 6.120 6.120 6.070 6.070 35,246 -0.02(-0.33%)
Mar 13, 2013 6.070 6.090 6.010 6.090 55,903 +0.02(+0.33%)
Mar 12, 2013 6.090 6.100 6.040 6.070 69,849 -0.05(-0.82%)
Mar 11, 2013 6.120 6.120 6.057 6.120 15,265 +0.01(+0.16%)
Mar 08, 2013 6.110 6.132 6.001 6.110 13,087 +0.01(+0.16%)
Mar 07, 2013 6.140 6.170 6.060 6.100 23,171 -0.02(-0.34%)
Mar 06, 2013 6.110 6.170 6.110 6.121 48,599 +0.01(+0.18%)
Mar 05, 2013 6.080 6.130 6.080 6.110 51,876 +0.06(+0.99%)
Mar 04, 2013 6.000 6.050 5.970 6.050 34,445 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here