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 )

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 5.943 6.056 5.918 5.926 24,341 -0.11(-1.78%)
Feb 25, 2022 6.034 6.034 5.918 6.034 21,548 +0.08(+1.39%)
Feb 24, 2022 5.811 6.032 5.811 5.951 16,086 +0.04(+0.70%)
Feb 23, 2022 5.990 5.990 5.910 5.910 11,348 -0.01(-0.14%)
Feb 22, 2022 6.075 6.100 5.910 5.918 13,898 -0.12(-2.05%)
Feb 18, 2022 6.042 0 -0.31(-4.94%)
Feb 17, 2022 6.158 6.356 6.059 6.356 23,671 +0.12(+1.85%)
Feb 16, 2022 6.224 6.240 6.179 6.240 3,329 +0.07(+1.07%)
Feb 15, 2022 6.226 6.232 6.166 6.174 7,897 +0.02(+0.27%)
Feb 14, 2022 6.323 6.323 6.090 6.158 19,728 -0.21(-3.25%)
Feb 11, 2022 6.414 6.497 6.207 6.364 24,648 -0.05(-0.77%)
Feb 10, 2022 6.398 6.530 6.365 6.414 42,850 -0.03(-0.51%)
Feb 09, 2022 6.373 6.447 6.364 6.447 15,926 +0.17(+2.63%)
Feb 08, 2022 6.331 6.360 6.280 6.282 27,839 -0.08(-1.30%)
Feb 07, 2022 6.356 6.398 6.331 6.364 15,387 +0.05(+0.79%)
Feb 04, 2022 6.265 6.351 6.224 6.315 16,770 +0.09(+1.46%)
Feb 03, 2022 6.398 6.414 6.224 6.224 97,597 -0.24(-3.71%)
Feb 02, 2022 6.447 6.464 6.389 6.464 46,678 +0.02(+0.26%)
Feb 01, 2022 6.323 6.447 6.307 6.447 60,478 +0.14(+2.23%)
Jan 31, 2022 6.240 6.318 6.307 24,818 +0.13(+2.14%)
Jan 28, 2022 6.216 6.257 6.150 6.174 21,283 -0.07(-1.19%)
Jan 27, 2022 6.298 6.307 6.232 6.249 19,958 -0.08(-1.31%)
Jan 26, 2022 6.406 6.406 6.307 6.331 36,298 -0.12(-1.92%)
Jan 25, 2022 6.117 6.563 5.953 6.455 132,056 +0.30(+4.83%)
Jan 24, 2022 6.249 6.250 5.993 6.158 78,920 -0.12(-1.97%)
Jan 21, 2022 6.266 6.381 6.266 6.282 39,634 -0.07(-1.17%)
Jan 20, 2022 6.439 6.439 6.315 6.356 28,010 -0.01(-0.13%)
Jan 19, 2022 6.563 6.563 6.364 6.364 79,793 -0.26(-3.99%)
Jan 18, 2022 6.703 6.703 6.580 6.629 27,860 -0.14(-2.08%)
Jan 14, 2022 6.769 0 +0.02(+0.24%)
Jan 13, 2022 6.794 6.852 6.736 6.753 27,147 -0.04(-0.61%)
Jan 12, 2022 6.753 6.852 6.753 6.794 66,411 +0.06(+0.86%)
Jan 11, 2022 6.720 6.736 6.620 6.736 90,074 +0.10(+1.49%)
Jan 10, 2022 6.612 6.687 6.579 6.637 40,559 -0.05(-0.74%)
Jan 07, 2022 6.753 6.807 6.604 6.687 168,185 -0.01(-0.12%)
Jan 06, 2022 6.679 6.736 6.646 6.695 33,954 -0.08(-1.22%)
Jan 05, 2022 6.885 6.885 6.778 6.778 24,149 -0.05(-0.73%)
Jan 04, 2022 6.802 7.024 6.753 6.827 37,165 +0.09(+1.35%)
Jan 03, 2022 6.745 6.745 6.679 6.736 29,781 +0.02(+0.25%)
Dec 31, 2021 6.720 6.758 6.695 6.720 40,292 +0.00(+0.00%)
Dec 30, 2021 6.695 6.745 6.670 6.720 37,808 +0.02(+0.25%)
Dec 29, 2021 6.720 6.769 6.538 6.703 120,930 -0.09(-1.33%)
Dec 28, 2021 6.727 6.838 6.661 6.794 156,811 +0.16(+2.34%)
Dec 27, 2021 6.602 6.668 6.602 6.639 66,918 +0.01(+0.11%)
Dec 23, 2021 6.535 6.668 6.521 6.631 84,892 +0.13(+1.93%)
Dec 22, 2021 6.469 6.535 6.432 6.506 24,958 +0.04(+0.69%)
Dec 21, 2021 6.417 6.502 6.410 6.462 39,905 +0.06(+0.92%)
Dec 20, 2021 6.425 6.432 6.351 6.402 39,278 -0.11(-1.70%)
Dec 17, 2021 6.506 6.573 6.506 6.513 38,225 -0.10(-1.56%)
Dec 16, 2021 6.639 6.639 6.546 6.617 40,880 +0.06(+0.90%)
Dec 15, 2021 6.535 6.595 6.528 6.558 39,280 +0.04(+0.68%)
Dec 14, 2021 6.491 6.513 6.462 6.513 47,073 +0.00(+0.00%)
Dec 13, 2021 6.550 6.607 6.513 6.513 22,407 -0.09(-1.34%)
Dec 10, 2021 6.609 6.617 6.602 6.602 2,757 -0.02(-0.33%)
Dec 09, 2021 6.598 6.624 6.583 6.624 6,987 -0.03(-0.44%)
Dec 08, 2021 6.646 6.668 6.602 6.654 40,039 +0.02(+0.33%)
Dec 07, 2021 6.535 6.646 6.535 6.631 43,115 +0.16(+2.39%)
Dec 06, 2021 6.498 6.506 6.447 6.476 33,889 -0.01(-0.11%)
Dec 03, 2021 6.491 6.498 6.454 6.484 149,958 +0.03(+0.46%)
Dec 02, 2021 6.434 6.479 6.434 6.454 57,941 +0.03(+0.46%)
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.