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 31, 2016 4.619 4.619 4.602 4.602 1,360 +0.00(+0.00%)
Oct 28, 2016 4.619 4.619 4.600 4.602 9,758 -0.01(-0.24%)
Oct 27, 2016 4.613 4.615 4.585 4.613 19,141 +0.02(+0.37%)
Oct 26, 2016 4.603 4.607 4.596 4.596 6,145 -0.02(-0.37%)
Oct 25, 2016 4.608 4.619 4.608 4.613 4,333 +0.01(+0.32%)
Oct 24, 2016 4.602 4.607 4.596 4.598 6,290 -0.02(-0.44%)
Oct 21, 2016 4.603 4.619 4.585 4.619 3,430 +0.01(+0.20%)
Oct 20, 2016 4.596 4.624 4.596 4.609 16,707 +0.04(+0.78%)
Oct 19, 2016 4.562 4.585 4.562 4.574 23,673 +0.02(+0.50%)
Oct 18, 2016 4.557 4.574 4.528 4.551 76,382 +0.02(+0.40%)
Oct 17, 2016 4.579 4.579 4.531 4.533 10,833 -0.04(-0.77%)
Oct 14, 2016 4.568 4.579 4.568 4.568 4,250 +0.00(+0.00%)
Oct 13, 2016 4.551 4.568 4.545 4.568 40,088 -0.01(-0.13%)
Oct 12, 2016 4.568 4.579 4.562 4.574 10,829 -0.03(-0.73%)
Oct 11, 2016 4.619 4.619 4.591 4.607 23,972 -0.02(-0.37%)
Oct 10, 2016 4.630 4.630 4.624 4.624 4,255 +0.02(+0.49%)
Oct 07, 2016 4.568 4.604 4.568 4.602 6,990 -0.03(-0.61%)
Oct 06, 2016 4.613 4.636 4.613 4.630 28,474 -0.03(-0.73%)
Oct 05, 2016 4.653 4.670 4.636 4.664 34,464 +0.03(+0.61%)
Oct 04, 2016 4.653 4.653 4.606 4.636 22,945 -0.02(-0.37%)
Oct 03, 2016 4.647 4.664 4.641 4.653 8,901 +0.01(+0.24%)
Sep 30, 2016 4.613 4.653 4.613 4.641 15,753 -0.02(-0.48%)
Sep 29, 2016 4.653 4.664 4.653 4.664 28,614 +0.01(+0.24%)
Sep 28, 2016 4.647 4.653 4.636 4.653 21,517 +0.01(+0.12%)
Sep 27, 2016 4.630 4.653 4.630 4.647 4,209 +0.04(+0.86%)
Sep 26, 2016 4.630 4.630 4.585 4.607 11,322 -0.05(-0.97%)
Sep 23, 2016 4.653 4.670 4.641 4.653 39,364 -0.02(-0.48%)
Sep 22, 2016 4.653 4.685 4.653 4.675 28,290 +0.04(+0.85%)
Sep 21, 2016 4.568 4.636 4.568 4.636 136,762 +0.12(+2.75%)
Sep 20, 2016 4.489 4.540 4.489 4.512 373,879 +0.05(+1.01%)
Sep 19, 2016 4.489 4.495 4.455 4.466 217,019 -0.01(-0.13%)
Sep 16, 2016 4.483 4.483 4.461 4.472 45,138 -0.01(-0.25%)
Sep 15, 2016 4.432 4.489 4.432 4.483 30,089 +0.01(+0.25%)
Sep 14, 2016 4.466 4.472 4.438 4.472 31,124 +0.00(+0.00%)
Sep 13, 2016 4.517 4.534 4.466 4.472 12,597 -0.07(-1.49%)
Sep 12, 2016 4.517 4.540 4.512 4.540 56,966 -0.02(-0.37%)
Sep 09, 2016 4.562 4.572 4.472 4.557 27,581 -0.07(-1.59%)
Sep 08, 2016 4.630 4.636 4.624 4.630 11,849 +0.02(+0.37%)
Sep 07, 2016 4.619 4.636 4.613 4.613 213,791 +0.02(+0.37%)
Sep 06, 2016 4.619 4.619 4.596 4.596 75,741 -0.01(-0.12%)
Sep 02, 2016 4.602 4.602 4.602 4.602 16,470 +0.02(+0.37%)
Sep 01, 2016 4.607 4.607 4.579 4.585 54,591 +0.01(+0.25%)
Aug 31, 2016 4.562 4.582 4.562 4.574 30,798 -0.01(-0.25%)
Aug 30, 2016 4.568 4.602 4.568 4.585 31,685 +0.03(+0.62%)
Aug 29, 2016 4.579 4.602 4.557 4.557 30,270 -0.04(-0.86%)
Aug 26, 2016 4.613 4.647 4.591 4.596 60,106 -0.04(-0.86%)
Aug 25, 2016 4.647 4.658 4.636 4.636 17,044 -0.02(-0.48%)
Aug 24, 2016 4.624 4.660 4.624 4.658 29,992 +0.02(+0.49%)
Aug 23, 2016 4.636 4.636 4.596 4.636 51,056 +0.03(+0.61%)
Aug 22, 2016 4.557 4.624 4.557 4.607 90,154 +0.05(+1.12%)
Aug 19, 2016 4.557 4.566 4.557 4.557 17,894 -0.02(-0.49%)
Aug 18, 2016 4.585 4.602 4.568 4.579 34,030 -0.02(-0.49%)
Aug 17, 2016 4.591 4.619 4.591 4.602 328,704 +0.01(+0.25%)
Aug 16, 2016 4.579 4.605 4.579 4.591 7,879 -0.02(-0.37%)
Aug 15, 2016 4.602 4.613 4.602 4.607 47,468 +0.02(+0.49%)
Aug 12, 2016 4.607 4.607 4.579 4.585 47,746 +0.01(+0.12%)
Aug 11, 2016 4.557 4.579 4.557 4.579 22,304 +0.03(+0.75%)
Aug 10, 2016 4.579 4.588 4.545 4.545 17,083 -0.01(-0.12%)
Aug 09, 2016 4.574 4.579 4.551 4.551 17,384 -0.01(-0.12%)
Aug 08, 2016 4.557 4.568 4.557 4.557 31,361 +0.01(+0.12%)
Aug 05, 2016 4.551 4.551 4.545 4.551 10,511 +0.02(+0.50%)
Aug 04, 2016 4.478 4.540 4.478 4.528 46,255 +0.06(+1.39%)
Aug 03, 2016 4.455 4.480 4.438 4.466 43,907 -0.05(-1.00%)
Aug 02, 2016 4.523 4.523 4.478 4.512 67,114 -0.03(-0.62%)
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.