Johnson Equity Income S (JEQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.95
+0.14 (0.36%)
Oct 31, 2025, 4:00 PM EDT
JEQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.15% |
| Oct 31, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.36% |
| Oct 30, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.05% |
| Oct 29, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.51% |
| Oct 28, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.66% |
| Oct 27, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.54% |
| Oct 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.23% |
| Oct 23, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.33% |
| Oct 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.18% |
| Oct 21, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.54% |
| Oct 20, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.78% |
| Oct 17, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.60% |
| Oct 16, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.90% |
| Oct 15, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.41% |
| Oct 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.73% |
| Oct 13, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.97% |
| Oct 10, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -1.70% |
| Oct 9, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.59% |
| Oct 8, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.08% |
| Oct 7, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.31% |
| Oct 6, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.28% |
| Oct 3, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.26% |
| Oct 2, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.03% |
| Oct 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.21% |
| Sep 30, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.39% |
| Sep 29, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.08% |
| Sep 26, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.81% |
| Sep 25, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.70% |
| Sep 24, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.05% |
| Sep 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.05% |
| Sep 22, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.13% |
| Sep 19, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.13% |
| Sep 18, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.44% |
| Sep 17, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.39% |
| Sep 16, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.10% |
| Sep 15, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.13% |
| Sep 12, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.52% |
| Sep 11, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.15% |
| Sep 10, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.39% |
| Sep 9, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Sep 8, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.18% |
| Sep 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.49% |
| Sep 4, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.73% |
| Sep 3, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.26% |
| Sep 2, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.58% |
| Aug 29, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.16% |
| Aug 28, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.03% |
| Aug 27, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.29% |
| Aug 26, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.03% |
| Aug 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.68% |