Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Japan Equity Fund, Inc. (NY: JEQ )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.941 3.981 3.930 3.958 6,474 +0.06(+1.60%)
Jan 28, 2016 3.924 3.924 3.890 3.896 20,072 -0.03(-0.87%)
Jan 27, 2016 3.902 3.953 3.902 3.930 30,389 +0.05(+1.18%)
Jan 26, 2016 3.845 3.884 3.845 3.884 13,736 +0.01(+0.27%)
Jan 25, 2016 3.840 3.879 3.840 3.873 41,950 +0.01(+0.15%)
Jan 22, 2016 3.851 3.868 3.749 3.868 12,151 +0.10(+2.54%)
Jan 21, 2016 3.710 3.783 3.710 3.772 26,680 -0.01(-0.30%)
Jan 20, 2016 3.772 3.783 3.721 3.783 42,143 -0.07(-1.90%)
Jan 19, 2016 3.896 3.896 3.840 3.857 61,192 -0.02(-0.44%)
Jan 15, 2016 3.896 3.873 3.873 3.873 6,375 -0.12(-2.97%)
Jan 14, 2016 3.992 3.992 3.941 3.992 17,379 +0.01(+0.14%)
Jan 13, 2016 4.071 4.111 3.981 3.986 52,502 +0.01(+0.14%)
Jan 12, 2016 4.009 4.015 3.969 3.981 80,558 -0.01(-0.14%)
Jan 11, 2016 4.111 4.111 3.930 3.986 61,047 -0.10(-2.35%)
Jan 08, 2016 4.094 4.111 4.060 4.082 51,992 -0.06(-1.50%)
Jan 07, 2016 4.156 4.156 4.060 4.144 59,276 -0.08(-1.87%)
Jan 06, 2016 4.190 4.225 4.178 4.224 27,155 -0.07(-1.71%)
Jan 05, 2016 4.263 4.303 4.252 4.297 27,805 +0.05(+1.20%)
Jan 04, 2016 4.229 4.246 4.195 4.246 38,240 -0.10(-2.34%)
Dec 31, 2015 4.331 4.348 4.348 4.348 53,307 -0.02(-0.52%)
Dec 30, 2015 4.325 4.376 4.315 4.370 50,610 +0.05(+1.18%)
Dec 29, 2015 4.359 4.359 4.310 4.320 19,006 +0.04(+0.87%)
Dec 28, 2015 4.288 4.296 4.261 4.282 18,728 +0.04(+0.90%)
Dec 24, 2015 4.206 4.244 4.244 4.244 10,502 +0.02(+0.39%)
Dec 23, 2015 4.228 4.255 4.227 4.228 17,370 +0.03(+0.75%)
Dec 22, 2015 4.233 4.233 4.195 4.197 37,763 +0.01(+0.16%)
Dec 21, 2015 4.206 4.233 4.168 4.190 30,030 -0.01(-0.26%)
Dec 18, 2015 4.201 4.201 4.174 4.201 57,685 -0.02(-0.51%)
Dec 17, 2015 4.223 4.266 4.212 4.223 24,668 +0.01(+0.13%)
Dec 16, 2015 4.174 4.233 4.174 4.217 24,114 +0.10(+2.51%)
Dec 15, 2015 4.098 4.136 4.083 4.114 15,697 +0.03(+0.66%)
Dec 14, 2015 4.130 4.130 4.065 4.087 20,674 +0.00(+0.00%)
Dec 11, 2015 4.103 4.103 4.060 4.087 6,612 -0.04(-0.92%)
Dec 10, 2015 4.109 4.157 4.109 4.125 28,270 +0.01(+0.26%)
Dec 09, 2015 4.201 4.201 4.103 4.114 43,463 -0.08(-1.81%)
Dec 08, 2015 4.185 4.190 4.179 4.190 3,773 -0.04(-0.99%)
Dec 07, 2015 4.195 4.233 4.195 4.232 13,739 +0.01(+0.35%)
Dec 04, 2015 4.217 4.223 4.185 4.217 37,433 -0.03(-0.77%)
Dec 03, 2015 4.261 4.261 4.217 4.250 31,778 -0.01(-0.25%)
Dec 02, 2015 4.228 4.266 4.228 4.261 19,885 +0.04(+1.03%)
Dec 01, 2015 4.206 4.217 4.206 4.217 5,483 +0.04(+0.91%)
Nov 30, 2015 4.185 4.185 4.163 4.179 62,594 -0.03(-0.77%)
Nov 27, 2015 4.233 4.233 4.190 4.212 856 -0.02(-0.51%)
Nov 25, 2015 4.206 4.233 4.233 4.233 19,898 +0.01(+0.13%)
Nov 24, 2015 4.223 4.239 4.212 4.228 34,863 -0.01(-0.26%)
Nov 23, 2015 4.244 4.244 4.224 4.239 32,696 -0.02(-0.38%)
Nov 20, 2015 4.228 4.255 4.223 4.255 43,237 +0.02(+0.51%)
Nov 19, 2015 4.195 4.234 4.191 4.233 35,345 +0.04(+0.91%)
Nov 18, 2015 4.147 4.195 4.147 4.195 51,753 +0.04(+0.91%)
Nov 17, 2015 4.130 4.157 4.130 4.157 14,848 +0.04(+0.92%)
Nov 16, 2015 4.087 4.130 4.087 4.119 45,588 +0.03(+0.66%)
Nov 13, 2015 4.098 4.098 4.076 4.092 36,702 -0.01(-0.26%)
Nov 12, 2015 4.103 4.109 4.103 4.103 19,788 -0.02(-0.40%)
Nov 11, 2015 4.114 4.125 4.114 4.119 5,061 +0.04(+1.07%)
Nov 10, 2015 4.095 4.095 4.076 4.076 16,626 -0.01(-0.13%)
Nov 09, 2015 4.077 4.087 4.059 4.081 13,205 -0.01(-0.27%)
Nov 06, 2015 4.098 4.114 4.027 4.092 26,540 -0.01(-0.13%)
Nov 05, 2015 4.092 4.108 4.092 4.098 10,273 +0.01(+0.13%)
Nov 04, 2015 4.109 4.109 4.081 4.092 11,876 -0.02(-0.53%)
Nov 03, 2015 4.049 4.114 4.043 4.114 28,600 +0.02(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.