Easterly Global Real Estate Fund Class A (JAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.05
-0.09 (-0.64%)
Aug 1, 2025, 8:06 AM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Jul 31, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.64% |
| Jul 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.39% |
| Jul 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Jul 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.18% |
| Jul 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Jul 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Jul 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Jul 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.04% |
| Jul 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.70% |
| Jul 18, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Jul 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jul 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% |
| Jul 15, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.77% |
| Jul 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Jul 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| Jul 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.84% |
| Jul 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| Jul 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.96% |
| Jul 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Jul 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Jul 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.62% |
| Jun 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Jun 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| Jun 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.43 | -1.36% |
| Jun 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.63 | 0.27% |
| Jun 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.59 | 1.10% |
| Jun 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.43 | - |
| Jun 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.43 | 0.28% |
| Jun 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.39 | -0.07% |
| Jun 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | - |
| Jun 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | -0.82% |
| Jun 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.52 | 0.69% |
| Jun 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | -0.21% |
| Jun 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | 0.69% |
| Jun 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | 0.21% |
| Jun 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.32 | 0.14% |
| Jun 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | -0.07% |
| Jun 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.31 | 0.21% |
| Jun 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.28 | -0.48% |
| Jun 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | 0.21% |
| May 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.32 | 0.35% |
| May 29, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.27 | 0.70% |
| May 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.17 | -0.35% |
| May 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.22 | 0.99% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.08 | 0.71% |
| May 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.98 | -0.56% |
| May 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.06 | -1.67% |