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: 4:10 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 (%)
Oct 31, 2022 4.648 4.665 4.634 4.639 30,788 -0.01(-0.19%)
Oct 28, 2022 4.595 4.648 4.595 4.648 12,418 +0.02(+0.38%)
Oct 27, 2022 4.700 4.700 4.630 4.630 8,642 -0.05(-1.12%)
Oct 26, 2022 4.595 4.735 4.595 4.683 54,200 +0.11(+2.30%)
Oct 25, 2022 4.595 4.595 4.569 4.578 18,579 +0.06(+1.36%)
Oct 24, 2022 4.551 4.551 4.516 4.516 43,352 -0.03(-0.58%)
Oct 21, 2022 4.428 4.560 4.419 4.543 32,421 +0.09(+1.97%)
Oct 20, 2022 4.490 4.507 4.446 4.455 22,646 -0.01(-0.16%)
Oct 19, 2022 4.449 4.463 4.437 4.462 16,705 +0.01(+0.16%)
Oct 18, 2022 4.516 4.516 4.455 4.455 6,920 -0.03(-0.59%)
Oct 17, 2022 4.534 4.534 4.446 4.481 14,584 +0.01(+0.29%)
Oct 14, 2022 4.560 4.560 4.464 4.468 226,439 -0.00(-0.10%)
Oct 13, 2022 4.350 4.490 4.318 4.472 12,005 +0.02(+0.54%)
Oct 12, 2022 4.455 4.464 4.428 4.448 24,639 -0.05(-1.12%)
Oct 11, 2022 4.464 4.551 4.464 4.499 11,753 -0.04(-0.97%)
Oct 10, 2022 4.569 4.569 4.507 4.543 28,400 -0.01(-0.19%)
Oct 07, 2022 4.595 4.595 4.551 4.551 9,753 -0.04(-0.95%)
Oct 06, 2022 4.613 4.613 4.578 4.595 9,837 +0.00(+0.00%)
Oct 05, 2022 4.569 4.604 4.551 4.595 132,905 -0.04(-0.76%)
Oct 04, 2022 4.578 4.648 4.578 4.630 27,511 +0.14(+3.13%)
Oct 03, 2022 4.437 4.534 4.437 4.490 18,833 +0.09(+1.99%)
Sep 30, 2022 4.411 4.472 4.402 4.402 34,637 -0.04(-0.79%)
Sep 29, 2022 4.437 4.534 4.411 4.437 98,388 -0.05(-1.17%)
Sep 28, 2022 4.428 4.534 4.411 4.490 54,636 +0.08(+1.79%)
Sep 27, 2022 4.437 4.446 4.385 4.411 44,846 +0.00(+0.00%)
Sep 26, 2022 4.464 4.464 4.402 4.411 36,795 -0.05(-1.18%)
Sep 23, 2022 4.525 4.525 4.437 4.464 49,878 -0.12(-2.68%)
Sep 22, 2022 4.621 4.626 4.556 4.586 25,711 +0.00(+0.00%)
Sep 21, 2022 4.613 4.648 4.586 4.586 26,626 -0.06(-1.32%)
Sep 20, 2022 4.674 4.674 4.613 4.648 38,575 -0.04(-0.93%)
Sep 19, 2022 4.665 4.692 4.665 4.692 29,554 +0.00(+0.05%)
Sep 16, 2022 4.692 4.700 4.674 4.689 4,951 -0.03(-0.60%)
Sep 15, 2022 4.753 4.771 4.718 4.718 17,165 -0.03(-0.55%)
Sep 14, 2022 4.797 4.797 4.744 4.744 4,723 +0.01(+0.19%)
Sep 13, 2022 4.823 4.823 4.709 4.735 27,239 -0.13(-2.70%)
Sep 12, 2022 4.867 4.937 4.867 4.867 17,507 -0.02(-0.36%)
Sep 09, 2022 4.849 4.911 4.849 4.885 13,222 +0.09(+1.83%)
Sep 08, 2022 4.744 4.836 4.744 4.797 18,400 +0.09(+1.86%)
Sep 07, 2022 4.683 4.735 4.674 4.709 59,824 -0.06(-1.29%)
Sep 06, 2022 4.849 4.849 4.744 4.771 31,993 -0.11(-2.16%)
Sep 02, 2022 4.920 4.937 4.876 4.876 17,706 -0.02(-0.36%)
Sep 01, 2022 4.928 4.946 4.867 4.893 27,093 -0.10(-1.93%)
Aug 31, 2022 4.981 5.019 4.955 4.990 11,626 +0.02(+0.35%)
Aug 30, 2022 5.034 5.034 4.955 4.972 111,923 -0.04(-0.87%)
Aug 29, 2022 4.998 5.016 4.964 5.016 8,859 -0.07(-1.38%)
Aug 26, 2022 5.174 5.183 5.078 5.086 7,035 -0.08(-1.53%)
Aug 25, 2022 5.174 5.200 5.148 5.165 11,092 +0.03(+0.51%)
Aug 24, 2022 5.183 5.197 5.130 5.139 16,997 -0.01(-0.17%)
Aug 23, 2022 5.121 5.200 5.106 5.147 19,721 +0.03(+0.51%)
Aug 22, 2022 5.199 5.255 5.121 5.121 33,785 -0.08(-1.49%)
Aug 19, 2022 5.199 5.216 5.199 5.199 15,093 -0.09(-1.63%)
Aug 18, 2022 5.295 5.302 5.260 5.285 6,654 +0.01(+0.16%)
Aug 17, 2022 5.242 5.302 5.207 5.276 47,305 +0.03(+0.49%)
Aug 16, 2022 5.259 5.281 5.219 5.250 50,664 -0.05(-0.97%)
Aug 15, 2022 5.302 5.345 5.293 5.302 38,467 +0.02(+0.33%)
Aug 12, 2022 5.379 5.379 5.259 5.285 157,828 +0.08(+1.48%)
Aug 11, 2022 5.190 5.259 5.190 5.207 10,118 +0.01(+0.17%)
Aug 10, 2022 5.242 5.293 5.182 5.199 24,121 +0.08(+1.51%)
Aug 09, 2022 5.130 5.130 5.121 5.121 3,264 -0.04(-0.83%)
Aug 08, 2022 5.225 5.225 5.147 5.164 14,465 +0.01(+0.17%)
Aug 05, 2022 5.138 5.203 5.138 5.156 3,277 -0.02(-0.42%)
Aug 04, 2022 5.187 5.187 5.147 5.177 6,632 +0.06(+1.09%)
Aug 03, 2022 5.138 5.145 5.095 5.121 16,253 -0.03(-0.50%)
Aug 02, 2022 5.233 5.261 5.147 5.147 12,490 -0.08(-1.56%)
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.