Johnson Equity Income S (JEQSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.19
-0.20 (-0.53%)
Jul 11, 2025, 4:00 PM EDT
JEQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.11% |
| Jul 11, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.53% |
| Jul 10, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.21% |
| Jul 9, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.35% |
| Jul 8, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.03% |
| Jul 7, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.64% |
| Jul 3, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.67% |
| Jul 2, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.11% |
| Jul 1, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.40% |
| Jun 30, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.38% |
| Jun 27, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.54% |
| Jun 26, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.60% |
| Jun 25, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.57% |
| Jun 24, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.85% |
| Jun 23, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.86% |
| Jun 20, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.08% |
| Jun 18, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.39% |
| Jun 17, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.90% |
| Jun 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.58% |
| Jun 13, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -1.52% |
| Jun 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.57% |
| Jun 11, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.19% |
| Jun 10, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.27% |
| Jun 9, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.22% |
| Jun 6, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.91% |
| Jun 5, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.05% |
| Jun 4, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22% |
| Jun 3, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.27% |
| Jun 2, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.03% |
| May 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.19% |
| May 29, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.66% |
| May 28, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.71% |
| May 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.65% |
| May 23, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.22% |
| May 22, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.22% |
| May 21, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.59% |
| May 20, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.33% |
| May 19, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.27% |
| May 16, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.85% |
| May 15, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.92% |
| May 14, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.39% |
| May 13, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.28% |
| May 12, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 2.09% |
| May 9, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.08% |
| May 8, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.20% |
| May 7, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.40% |
| May 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.76% |
| May 5, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.25% |
| May 2, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 1.48% |
| May 1, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.11% |