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 )

5.945 +0.035 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 4.092 4.098 4.060 4.060 26,841 -0.02(-0.53%)
Oct 29, 2015 4.049 4.081 4.048 4.081 36,412 -0.01(-0.13%)
Oct 28, 2015 4.076 4.089 4.067 4.087 14,677 +0.04(+0.94%)
Oct 27, 2015 4.065 4.065 4.043 4.049 7,611 -0.05(-1.19%)
Oct 26, 2015 4.109 4.109 4.098 4.098 15,563 +0.00(+0.00%)
Oct 23, 2015 4.071 4.103 4.071 4.098 12,709 +0.03(+0.80%)
Oct 22, 2015 4.060 4.065 4.049 4.065 16,335 +0.07(+1.63%)
Oct 21, 2015 4.071 4.071 4.000 4.000 15,974 +0.01(+0.27%)
Oct 20, 2015 3.973 4.011 3.973 3.989 8,941 +0.00(+0.00%)
Oct 19, 2015 3.989 4.000 3.989 3.989 14,187 -0.02(-0.41%)
Oct 16, 2015 3.973 4.016 3.973 4.005 15,438 +0.05(+1.37%)
Oct 15, 2015 3.946 3.971 3.946 3.951 13,989 +0.04(+1.11%)
Oct 14, 2015 3.919 3.950 3.908 3.908 14,708 -0.06(-1.50%)
Oct 13, 2015 3.989 3.989 3.957 3.967 3,428 +0.00(+0.00%)
Oct 12, 2015 3.946 3.989 3.946 3.967 29,555 +0.01(+0.14%)
Oct 09, 2015 3.962 3.962 3.962 3.962 3,939 +0.03(+0.83%)
Oct 08, 2015 3.908 3.929 3.908 3.929 8,176 +0.03(+0.70%)
Oct 07, 2015 3.902 3.919 3.902 3.902 9,811 +0.03(+0.84%)
Oct 06, 2015 3.848 3.875 3.848 3.870 6,898 +0.02(+0.56%)
Oct 05, 2015 3.821 3.859 3.810 3.848 42,502 +0.09(+2.31%)
Oct 02, 2015 3.723 3.761 3.723 3.761 5,155 +0.02(+0.58%)
Oct 01, 2015 3.756 3.761 3.707 3.740 92,414 +0.02(+0.44%)
Sep 30, 2015 3.756 3.756 3.723 3.723 87,502 +0.03(+0.88%)
Sep 29, 2015 3.723 3.740 3.658 3.691 55,316 -0.08(-2.02%)
Sep 28, 2015 3.778 3.826 3.745 3.767 25,737 -0.06(-1.56%)
Sep 25, 2015 3.778 3.843 3.778 3.826 12,140 +0.09(+2.47%)
Sep 24, 2015 3.734 3.772 3.696 3.734 55,051 -0.05(-1.43%)
Sep 23, 2015 3.788 3.810 3.762 3.788 7,699 -0.01(-0.29%)
Sep 22, 2015 3.772 3.799 3.772 3.799 11,861 -0.02(-0.57%)
Sep 21, 2015 3.864 3.864 3.821 3.821 25,497 -0.05(-1.35%)
Sep 18, 2015 3.821 3.873 3.821 3.873 6,802 -0.03(-0.75%)
Sep 17, 2015 3.886 3.924 3.886 3.902 14,743 -0.01(-0.14%)
Sep 16, 2015 3.875 3.908 3.875 3.908 13,685 +0.04(+0.98%)
Sep 15, 2015 3.870 3.875 3.843 3.870 20,989 +0.04(+1.13%)
Sep 14, 2015 3.843 3.864 3.826 3.826 12,016 -0.02(-0.56%)
Sep 11, 2015 3.843 3.859 3.839 3.848 16,256 -0.02(-0.56%)
Sep 10, 2015 3.908 3.908 3.864 3.870 23,379 -0.09(-2.33%)
Sep 09, 2015 4.000 4.030 3.962 3.962 29,205 +0.06(+1.53%)
Sep 08, 2015 3.924 3.957 3.902 3.902 15,756 +0.03(+0.70%)
Sep 04, 2015 3.848 3.875 3.875 3.875 27,821 -0.11(-2.72%)
Sep 03, 2015 3.962 3.984 3.962 3.984 6,503 +0.07(+1.66%)
Sep 02, 2015 3.962 3.962 3.913 3.919 14,111 +0.01(+0.28%)
Sep 01, 2015 3.913 3.929 3.894 3.908 11,679 -0.15(-3.74%)
Aug 31, 2015 4.076 4.081 4.054 4.060 41,492 -0.05(-1.32%)
Aug 28, 2015 4.103 4.119 4.087 4.114 11,985 +0.04(+0.93%)
Aug 27, 2015 4.076 4.098 4.055 4.076 8,812 +0.08(+1.88%)
Aug 26, 2015 4.016 4.016 3.929 4.001 53,433 +0.15(+3.83%)
Aug 25, 2015 3.946 4.005 3.854 3.854 110,701 -0.02(-0.42%)
Aug 24, 2015 3.870 3.967 3.810 3.870 37,345 -0.22(-5.31%)
Aug 21, 2015 4.168 4.233 4.022 4.087 113,417 -0.14(-3.21%)
Aug 20, 2015 4.223 4.239 4.223 4.223 37,352 -0.08(-1.89%)
Aug 19, 2015 4.308 4.309 4.277 4.304 37,597 -0.04(-0.87%)
Aug 18, 2015 4.351 4.351 4.337 4.342 13,676 -0.01(-0.25%)
Aug 17, 2015 4.364 4.364 4.342 4.353 5,341 -0.01(-0.25%)
Aug 14, 2015 4.369 4.381 4.326 4.364 27,360 -0.03(-0.62%)
Aug 13, 2015 4.369 4.396 4.364 4.391 67,626 +0.05(+1.13%)
Aug 12, 2015 4.315 4.342 4.315 4.342 55,264 -0.03(-0.74%)
Aug 11, 2015 4.369 4.385 4.364 4.375 28,814 -0.02(-0.51%)
Aug 10, 2015 4.380 4.415 4.380 4.397 18,352 +0.03(+0.77%)
Aug 07, 2015 4.369 4.369 4.353 4.364 30,321 +0.01(+0.12%)
Aug 06, 2015 4.347 4.358 4.342 4.358 5,505 +0.02(+0.50%)
Aug 05, 2015 4.353 4.375 4.337 4.337 22,227 +0.01(+0.25%)
Aug 04, 2015 4.326 4.326 4.320 4.326 2,492 -0.01(-0.25%)
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.