Johnson Equity Income S (JEQSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.39
+0.20 (0.55%)
Mar 7, 2025, 12:52 PM EST
JEQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.32% |
| Mar 7, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.55% |
| Mar 6, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.93% |
| Mar 5, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.72% |
| Mar 4, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.25% |
| Mar 3, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.51% |
| Feb 28, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.18% |
| Feb 27, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.55% |
| Feb 26, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.19% |
| Feb 25, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.30% |
| Feb 24, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.05% |
| Feb 21, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.00% |
| Feb 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.03% |
| Feb 19, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.52% |
| Feb 18, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.08% |
| Feb 14, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.41% |
| Feb 13, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.68% |
| Feb 12, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.46% |
| Feb 11, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.16% |
| Feb 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.66% |
| Feb 7, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.73% |
| Feb 6, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.22% |
| Feb 5, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.08% |
| Feb 4, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.14% |
| Feb 3, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.43% |
| Jan 31, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.51% |
| Jan 30, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.09% |
| Jan 29, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.59% |
| Jan 28, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.30% |
| Jan 27, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.30% |
| Jan 24, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.05% |
| Jan 23, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.30% |
| Jan 22, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.03% |
| Jan 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.09% |
| Jan 17, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.44% |
| Jan 16, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.72% |
| Jan 15, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.89% |
| Jan 14, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.76% |
| Jan 13, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.48% |
| Jan 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.37% |
| Jan 8, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.62% |
| Jan 7, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.34% |
| Jan 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.14% |
| Jan 3, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.76% |
| Jan 2, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.22% |
| Dec 31, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.06% |
| Dec 30, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.92% |
| Dec 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -6.98% |
| Dec 26, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.03% |
| Dec 24, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.73% |