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 (%)
Nov 30, 2022 5.084 5.164 5.055 5.164 36,114 +0.06(+1.23%)
Nov 29, 2022 5.146 5.146 5.057 5.102 16,229 +0.00(+0.00%)
Nov 28, 2022 5.102 5.182 5.102 5.102 12,707 -0.05(-1.04%)
Nov 25, 2022 5.057 5.155 5.057 5.155 8,858 +0.11(+2.12%)
Nov 23, 2022 5.075 5.075 5.012 5.048 18,529 +0.05(+1.07%)
Nov 22, 2022 4.994 5.012 4.959 4.994 7,848 +0.04(+0.72%)
Nov 21, 2022 4.968 4.972 4.918 4.959 15,335 -0.03(-0.54%)
Nov 18, 2022 4.977 4.986 4.962 4.986 13,706 +0.05(+1.07%)
Nov 17, 2022 4.924 5.012 4.924 4.933 33,023 -0.04(-0.88%)
Nov 16, 2022 4.942 4.986 4.942 4.977 61,197 +0.06(+1.25%)
Nov 15, 2022 4.968 4.994 4.915 4.915 178,253 +0.00(+0.00%)
Nov 14, 2022 4.907 4.933 4.889 4.915 14,851 -0.05(-1.06%)
Nov 11, 2022 4.959 4.994 4.919 4.968 30,123 +0.08(+1.62%)
Nov 10, 2022 4.828 4.915 4.828 4.889 12,805 +0.19(+4.11%)
Nov 09, 2022 4.749 4.749 4.691 4.696 6,016 -0.06(-1.29%)
Nov 08, 2022 4.740 4.788 4.740 4.757 9,220 +0.03(+0.56%)
Nov 07, 2022 4.705 4.731 4.681 4.731 14,398 +0.01(+0.19%)
Nov 04, 2022 4.687 4.722 4.670 4.722 22,113 +0.10(+2.09%)
Nov 03, 2022 4.634 4.643 4.599 4.626 63,913 -0.05(-1.13%)
Nov 02, 2022 4.705 4.735 4.678 4.678 43,553 -0.04(-0.74%)
Nov 01, 2022 4.696 4.713 4.674 4.713 31,730 +0.07(+1.51%)
Oct 31, 2022 4.652 4.670 4.638 4.643 30,760 -0.01(-0.19%)
Oct 28, 2022 4.599 4.652 4.599 4.652 12,407 +0.02(+0.38%)
Oct 27, 2022 4.705 4.705 4.634 4.634 8,634 -0.05(-1.12%)
Oct 26, 2022 4.599 4.740 4.599 4.687 54,151 +0.11(+2.30%)
Oct 25, 2022 4.599 4.599 4.573 4.582 18,562 +0.06(+1.36%)
Oct 24, 2022 4.555 4.555 4.520 4.520 43,312 -0.03(-0.58%)
Oct 21, 2022 4.433 4.564 4.423 4.547 32,391 +0.09(+1.97%)
Oct 20, 2022 4.494 4.512 4.450 4.459 22,625 -0.01(-0.16%)
Oct 19, 2022 4.453 4.468 4.441 4.466 16,690 +0.01(+0.16%)
Oct 18, 2022 4.520 4.520 4.459 4.459 6,914 -0.03(-0.59%)
Oct 17, 2022 4.538 4.538 4.450 4.485 14,571 +0.01(+0.29%)
Oct 14, 2022 4.564 4.564 4.468 4.472 226,233 -0.00(-0.10%)
Oct 13, 2022 4.354 4.494 4.322 4.476 11,994 +0.02(+0.54%)
Oct 12, 2022 4.459 4.468 4.433 4.452 24,616 -0.05(-1.12%)
Oct 11, 2022 4.468 4.555 4.468 4.503 11,742 -0.04(-0.97%)
Oct 10, 2022 4.573 4.573 4.512 4.547 28,374 -0.01(-0.19%)
Oct 07, 2022 4.599 4.599 4.555 4.555 9,744 -0.04(-0.95%)
Oct 06, 2022 4.617 4.617 4.582 4.599 9,828 +0.00(+0.00%)
Oct 05, 2022 4.573 4.608 4.555 4.599 132,784 -0.04(-0.76%)
Oct 04, 2022 4.582 4.652 4.582 4.634 27,486 +0.14(+3.13%)
Oct 03, 2022 4.441 4.538 4.441 4.494 18,816 +0.09(+1.99%)
Sep 30, 2022 4.415 4.476 4.406 4.406 34,606 -0.04(-0.79%)
Sep 29, 2022 4.441 4.538 4.415 4.441 98,299 -0.05(-1.17%)
Sep 28, 2022 4.433 4.538 4.415 4.494 54,586 +0.08(+1.79%)
Sep 27, 2022 4.441 4.450 4.389 4.415 44,805 +0.00(+0.00%)
Sep 26, 2022 4.468 4.468 4.406 4.415 36,761 -0.05(-1.18%)
Sep 23, 2022 4.529 4.529 4.441 4.468 49,833 -0.12(-2.68%)
Sep 22, 2022 4.626 4.630 4.560 4.591 25,687 +0.00(+0.00%)
Sep 21, 2022 4.617 4.652 4.591 4.591 26,602 -0.06(-1.32%)
Sep 20, 2022 4.678 4.678 4.617 4.652 38,540 -0.04(-0.93%)
Sep 19, 2022 4.670 4.696 4.670 4.696 29,527 +0.00(+0.05%)
Sep 16, 2022 4.696 4.705 4.678 4.694 4,946 -0.03(-0.60%)
Sep 15, 2022 4.757 4.775 4.722 4.722 17,149 -0.03(-0.55%)
Sep 14, 2022 4.801 4.801 4.749 4.749 4,718 +0.01(+0.19%)
Sep 13, 2022 4.828 4.828 4.713 4.740 27,214 -0.13(-2.70%)
Sep 12, 2022 4.871 4.942 4.871 4.871 17,491 -0.02(-0.36%)
Sep 09, 2022 4.854 4.915 4.854 4.889 13,210 +0.09(+1.83%)
Sep 08, 2022 4.749 4.841 4.749 4.801 18,383 +0.09(+1.86%)
Sep 07, 2022 4.687 4.740 4.678 4.713 59,770 -0.06(-1.29%)
Sep 06, 2022 4.854 4.854 4.749 4.775 31,964 -0.11(-2.16%)
Sep 02, 2022 4.924 4.942 4.880 4.880 17,689 -0.02(-0.36%)
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.