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 (%)
Mar 31, 2015 4.353 4.413 4.342 4.396 42,960 -0.01(-0.12%)
Mar 30, 2015 4.402 4.494 4.402 4.402 53,590 +0.00(+0.00%)
Mar 27, 2015 4.402 4.407 4.366 4.402 6,503 -0.01(-0.12%)
Mar 26, 2015 4.456 4.456 4.407 4.407 23,858 -0.07(-1.46%)
Mar 25, 2015 4.472 4.488 4.445 4.472 22,199 +0.00(+0.00%)
Mar 24, 2015 4.499 4.527 4.472 4.472 41,547 -0.03(-0.60%)
Mar 23, 2015 4.472 4.527 4.467 4.499 118,931 +0.08(+1.72%)
Mar 20, 2015 4.402 4.423 4.391 4.423 57,977 +0.04(+0.87%)
Mar 19, 2015 4.385 4.391 4.369 4.385 39,049 -0.02(-0.56%)
Mar 18, 2015 4.353 4.410 4.351 4.410 32,158 +0.06(+1.37%)
Mar 17, 2015 4.337 4.364 4.315 4.350 70,091 +0.03(+0.69%)
Mar 16, 2015 4.309 4.337 4.299 4.320 76,985 +0.03(+0.76%)
Mar 13, 2015 4.261 4.299 4.261 4.288 57,919 +0.03(+0.77%)
Mar 12, 2015 4.206 4.261 4.206 4.255 80,858 +0.10(+2.35%)
Mar 11, 2015 4.185 4.185 4.157 4.157 19,154 -0.01(-0.26%)
Mar 10, 2015 4.195 4.195 4.141 4.168 63,882 -0.05(-1.16%)
Mar 09, 2015 4.206 4.217 4.191 4.217 38,043 +0.01(+0.26%)
Mar 06, 2015 4.217 4.228 4.201 4.206 55,307 +0.00(+0.00%)
Mar 05, 2015 4.228 4.233 4.195 4.206 39,823 -0.01(-0.13%)
Mar 04, 2015 4.190 4.212 4.174 4.212 48,340 +0.01(+0.13%)
Mar 03, 2015 4.163 4.206 4.163 4.206 127,384 +0.00(+0.00%)
Mar 02, 2015 4.190 4.212 4.179 4.206 44,339 +0.03(+0.65%)
Feb 27, 2015 4.179 4.186 4.179 4.179 85,853 +0.00(+0.00%)
Feb 26, 2015 4.190 4.190 4.168 4.179 56,644 +0.02(+0.39%)
Feb 25, 2015 4.130 4.163 4.130 4.163 42,362 +0.02(+0.39%)
Feb 24, 2015 4.103 4.147 4.098 4.147 33,667 +0.04(+1.08%)
Feb 23, 2015 4.081 4.114 4.081 4.102 39,443 -0.01(-0.26%)
Feb 20, 2015 4.119 4.119 4.087 4.113 14,509 +0.04(+0.90%)
Feb 19, 2015 4.071 4.098 4.049 4.076 86,574 +0.03(+0.81%)
Feb 18, 2015 4.038 4.060 4.038 4.043 50,133 +0.04(+1.09%)
Feb 17, 2015 3.984 4.000 3.979 4.000 14,472 +0.02(+0.55%)
Feb 13, 2015 4.033 3.978 3.978 3.978 51,773 +0.04(+1.10%)
Feb 12, 2015 3.913 3.935 3.913 3.935 43,965 +0.03(+0.74%)
Feb 11, 2015 3.897 3.908 3.881 3.906 15,773 +0.03(+0.65%)
Feb 10, 2015 3.902 3.902 3.881 3.881 34,529 -0.03(-0.69%)
Feb 09, 2015 3.908 3.908 3.892 3.908 19,139 +0.00(+0.00%)
Feb 06, 2015 3.908 3.929 3.892 3.908 41,888 -0.03(-0.83%)
Feb 05, 2015 3.902 3.940 3.902 3.940 25,249 +0.01(+0.14%)
Feb 04, 2015 3.924 3.935 3.913 3.935 33,142 +0.03(+0.84%)
Feb 03, 2015 3.870 3.908 3.870 3.902 64,357 +0.01(+0.28%)
Feb 02, 2015 3.892 3.908 3.881 3.892 46,539 +0.04(+1.01%)
Jan 30, 2015 3.875 3.875 3.837 3.852 104,084 -0.05(-1.28%)
Jan 29, 2015 3.881 3.903 3.870 3.902 19,019 +0.01(+0.28%)
Jan 28, 2015 3.919 3.919 3.817 3.892 74,343 -0.03(-0.66%)
Jan 27, 2015 3.913 3.924 3.897 3.918 51,847 +0.03(+0.67%)
Jan 26, 2015 3.870 3.902 3.870 3.892 31,570 +0.00(+0.00%)
Jan 23, 2015 3.886 3.901 3.886 3.892 27,104 -0.01(-0.14%)
Jan 22, 2015 3.875 3.897 3.870 3.897 56,775 +0.02(+0.56%)
Jan 21, 2015 3.864 3.881 3.848 3.875 24,403 +0.01(+0.28%)
Jan 20, 2015 3.843 3.864 3.842 3.864 39,436 +0.07(+1.71%)
Jan 16, 2015 3.767 3.799 3.767 3.799 77,533 +0.03(+0.86%)
Jan 15, 2015 3.767 3.783 3.756 3.767 142,795 +0.04(+1.17%)
Jan 14, 2015 3.734 3.734 3.707 3.723 71,946 -0.01(-0.15%)
Jan 13, 2015 3.745 3.750 3.696 3.729 80,597 +0.03(+0.73%)
Jan 12, 2015 3.680 3.702 3.658 3.702 45,295 -0.02(-0.58%)
Jan 09, 2015 3.712 3.729 3.700 3.723 51,688 +0.02(+0.59%)
Jan 08, 2015 3.702 3.723 3.696 3.702 174,159 +0.04(+1.19%)
Jan 07, 2015 3.658 3.696 3.658 3.658 68,497 +0.04(+1.05%)
Jan 06, 2015 3.680 3.680 3.604 3.620 83,276 -0.06(-1.62%)
Jan 05, 2015 3.734 3.740 3.674 3.680 75,769 -0.03(-0.73%)
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.