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, 2016 4.135 4.161 4.122 4.144 16,307 -0.02(-0.54%)
Mar 30, 2016 4.196 4.196 4.161 4.167 10,558 +0.01(+0.27%)
Mar 29, 2016 4.133 4.161 4.133 4.156 18,643 +0.03(+0.82%)
Mar 28, 2016 4.128 4.148 4.099 4.122 32,601 +0.04(+0.97%)
Mar 24, 2016 4.082 4.082 4.082 4.082 6,729 -0.03(-0.69%)
Mar 23, 2016 4.111 4.139 4.111 4.111 11,327 -0.03(-0.68%)
Mar 22, 2016 4.161 4.173 4.133 4.139 6,935 +0.02(+0.39%)
Mar 21, 2016 4.094 4.123 4.088 4.123 6,338 +0.04(+0.99%)
Mar 18, 2016 4.054 4.094 4.054 4.082 19,390 -0.01(-0.28%)
Mar 17, 2016 4.111 4.111 4.065 4.094 62,274 +0.01(+0.28%)
Mar 16, 2016 4.054 4.088 4.054 4.082 24,571 +0.01(+0.14%)
Mar 15, 2016 4.099 4.100 4.060 4.077 39,010 -0.06(-1.37%)
Mar 14, 2016 4.133 4.139 4.128 4.133 11,837 +0.02(+0.41%)
Mar 11, 2016 4.111 4.122 4.105 4.116 4,029 +0.10(+2.39%)
Mar 10, 2016 4.071 4.071 4.003 4.020 25,773 +0.01(+0.14%)
Mar 09, 2016 4.026 4.026 4.020 4.015 18,601 +0.00(+0.00%)
Mar 08, 2016 4.037 4.037 4.015 4.015 20,278 -0.03(-0.84%)
Mar 07, 2016 4.065 4.105 4.037 4.048 98,362 -0.07(-1.78%)
Mar 04, 2016 4.088 4.088 4.048 4.122 23,567 +0.03(+0.83%)
Mar 03, 2016 4.088 4.105 4.088 4.088 5,718 +0.01(+0.28%)
Mar 02, 2016 4.032 4.082 4.032 4.077 73,860 +0.08(+1.98%)
Mar 01, 2016 3.953 3.998 3.941 3.998 36,771 +0.09(+2.31%)
Feb 29, 2016 3.946 3.953 3.885 3.907 54,560 -0.07(-1.70%)
Feb 26, 2016 3.998 3.998 3.975 3.975 1,075 +0.03(+0.72%)
Feb 25, 2016 3.953 3.953 3.907 3.947 16,056 +0.05(+1.16%)
Feb 24, 2016 3.874 3.907 3.862 3.902 22,701 +0.01(+0.14%)
Feb 23, 2016 3.913 3.930 3.890 3.896 66,029 +0.00(+0.00%)
Feb 22, 2016 3.907 3.924 3.895 3.896 125,748 +0.05(+1.17%)
Feb 19, 2016 3.857 3.857 3.851 3.851 10,098 -0.01(-0.29%)
Feb 18, 2016 3.873 3.907 3.862 3.862 22,722 +0.04(+1.03%)
Feb 17, 2016 3.817 3.828 3.800 3.823 22,284 +0.03(+0.74%)
Feb 16, 2016 3.806 3.811 3.777 3.794 51,389 +0.14(+3.86%)
Feb 12, 2016 3.676 3.653 3.653 3.653 72,434 -0.01(-0.31%)
Feb 11, 2016 3.648 3.687 3.645 3.665 8,593 -0.09(-2.41%)
Feb 10, 2016 3.811 3.811 3.755 3.755 28,208 -0.03(-0.89%)
Feb 09, 2016 3.761 3.800 3.738 3.789 51,058 -0.05(-1.18%)
Feb 08, 2016 3.890 3.890 3.840 3.834 49,533 -0.06(-1.45%)
Feb 05, 2016 3.899 3.899 3.879 3.890 11,943 -0.06(-1.43%)
Feb 04, 2016 3.947 3.970 3.941 3.947 7,824 +0.00(+0.00%)
Feb 03, 2016 3.953 4.002 3.947 3.947 27,666 -0.05(-1.13%)
Feb 02, 2016 3.975 3.998 3.953 3.992 12,723 +0.00(+0.00%)
Feb 01, 2016 3.964 3.998 3.919 3.992 49,305 +0.03(+0.86%)
Jan 29, 2016 3.941 3.981 3.930 3.958 6,474 +0.06(+1.60%)
Jan 28, 2016 3.924 3.924 3.890 3.896 20,072 -0.03(-0.87%)
Jan 27, 2016 3.902 3.953 3.902 3.930 30,389 +0.05(+1.18%)
Jan 26, 2016 3.845 3.884 3.845 3.884 13,736 +0.01(+0.27%)
Jan 25, 2016 3.840 3.879 3.840 3.873 41,950 +0.01(+0.15%)
Jan 22, 2016 3.851 3.868 3.749 3.868 12,151 +0.10(+2.54%)
Jan 21, 2016 3.710 3.783 3.710 3.772 26,680 -0.01(-0.30%)
Jan 20, 2016 3.772 3.783 3.721 3.783 42,143 -0.07(-1.90%)
Jan 19, 2016 3.896 3.896 3.840 3.857 61,192 -0.02(-0.44%)
Jan 15, 2016 3.896 3.873 3.873 3.873 6,375 -0.12(-2.97%)
Jan 14, 2016 3.992 3.992 3.941 3.992 17,379 +0.01(+0.14%)
Jan 13, 2016 4.071 4.111 3.981 3.986 52,502 +0.01(+0.14%)
Jan 12, 2016 4.009 4.015 3.969 3.981 80,558 -0.01(-0.14%)
Jan 11, 2016 4.111 4.111 3.930 3.986 61,047 -0.10(-2.35%)
Jan 08, 2016 4.094 4.111 4.060 4.082 51,992 -0.06(-1.50%)
Jan 07, 2016 4.156 4.156 4.060 4.144 59,276 -0.08(-1.87%)
Jan 06, 2016 4.190 4.225 4.178 4.224 27,155 -0.07(-1.71%)
Jan 05, 2016 4.263 4.303 4.252 4.297 27,805 +0.05(+1.20%)
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.