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 )

6.210 -0.030 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2024 5.996 6.015 5.958 5.986 30,073 -0.02(-0.32%)
Mar 27, 2024 5.996 6.025 5.977 6.006 25,957 +0.03(+0.48%)
Mar 26, 2024 5.977 5.996 5.967 5.977 16,024 +0.04(+0.65%)
Mar 25, 2024 5.958 6.044 5.929 5.938 40,105 -0.11(-1.75%)
Mar 22, 2024 6.063 6.063 6.035 6.044 16,663 +0.01(+0.16%)
Mar 21, 2024 6.006 6.039 6.006 6.035 7,172 +0.06(+0.96%)
Mar 20, 2024 5.977 5.984 5.948 5.977 73,658 +0.02(+0.32%)
Mar 19, 2024 5.979 5.979 5.948 5.958 34,088 -0.02(-0.32%)
Mar 18, 2024 5.948 5.977 5.941 5.977 24,989 +0.09(+1.47%)
Mar 15, 2024 5.871 5.890 5.862 5.890 5,593 +0.06(+0.99%)
Mar 14, 2024 5.862 5.881 5.790 5.833 46,341 -0.04(-0.65%)
Mar 13, 2024 5.871 5.890 5.863 5.871 17,732 -0.04(-0.65%)
Mar 12, 2024 5.871 5.929 5.871 5.910 9,125 +0.06(+0.99%)
Mar 11, 2024 5.938 5.938 5.785 5.852 142,521 -0.20(-3.33%)
Mar 08, 2024 6.083 6.140 6.054 6.054 18,940 -0.02(-0.32%)
Mar 07, 2024 6.102 6.102 6.073 6.073 30,402 -0.02(-0.32%)
Mar 06, 2024 6.060 6.111 6.058 6.092 50,300 +0.10(+1.60%)
Mar 05, 2024 5.967 6.054 5.967 5.996 44,797 +0.02(+0.32%)
Mar 04, 2024 5.958 5.977 5.958 5.977 29,835 -0.01(-0.16%)
Mar 01, 2024 5.910 5.991 5.910 5.986 10,822 +0.14(+2.47%)
Feb 29, 2024 5.852 5.890 5.833 5.842 15,059 +0.04(+0.66%)
Feb 28, 2024 5.823 5.842 5.804 5.804 11,875 -0.05(-0.82%)
Feb 27, 2024 5.862 5.890 5.852 5.852 16,256 +0.00(+0.00%)
Feb 26, 2024 5.842 5.890 5.842 5.852 19,791 +0.00(+0.00%)
Feb 23, 2024 5.814 5.900 5.814 5.852 59,074 +0.05(+0.83%)
Feb 22, 2024 5.775 5.852 5.775 5.804 57,970 +0.06(+1.00%)
Feb 21, 2024 5.785 5.785 5.736 5.746 35,352 -0.03(-0.50%)
Feb 20, 2024 5.785 5.803 5.737 5.775 90,336 -0.01(-0.16%)
Feb 16, 2024 5.803 5.813 5.775 5.785 34,335 -0.03(-0.49%)
Feb 15, 2024 5.747 5.813 5.747 5.813 21,530 +0.05(+0.82%)
Feb 14, 2024 5.728 5.766 5.718 5.766 17,176 +0.05(+0.82%)
Feb 13, 2024 5.728 5.785 5.700 5.719 33,204 -0.03(-0.49%)
Feb 12, 2024 5.671 5.764 5.671 5.747 20,911 +0.07(+1.16%)
Feb 09, 2024 5.596 5.681 5.596 5.681 20,613 +0.03(+0.58%)
Feb 08, 2024 5.671 5.671 5.592 5.648 13,702 -0.01(-0.25%)
Feb 07, 2024 5.657 5.679 5.643 5.662 13,383 +0.04(+0.67%)
Feb 06, 2024 5.586 5.624 5.530 5.624 91,789 +0.03(+0.51%)
Feb 05, 2024 5.596 5.605 5.558 5.596 11,466 -0.04(-0.67%)
Feb 02, 2024 5.615 5.634 5.577 5.634 29,501 -0.02(-0.33%)
Feb 01, 2024 5.634 5.671 5.634 5.652 37,226 +0.05(+0.84%)
Jan 31, 2024 5.605 5.643 5.605 5.605 10,585 +0.04(+0.68%)
Jan 30, 2024 5.577 5.577 5.539 5.567 23,746 -0.02(-0.34%)
Jan 29, 2024 5.558 5.596 5.520 5.586 30,295 +0.07(+1.20%)
Jan 26, 2024 5.530 5.643 5.511 5.520 20,926 -0.04(-0.68%)
Jan 25, 2024 5.596 5.596 5.530 5.558 9,751 -0.04(-0.67%)
Jan 24, 2024 5.596 5.624 5.586 5.596 16,855 +0.04(+0.76%)
Jan 23, 2024 5.586 5.643 5.538 5.553 58,698 -0.06(-1.09%)
Jan 22, 2024 5.586 5.628 5.586 5.615 25,580 +0.08(+1.54%)
Jan 19, 2024 5.549 5.549 5.501 5.530 9,050 +0.01(+0.17%)
Jan 18, 2024 5.501 5.520 5.479 5.520 11,400 +0.03(+0.52%)
Jan 17, 2024 5.483 5.492 5.445 5.492 21,943 -0.08(-1.36%)
Jan 16, 2024 5.624 5.634 5.557 5.567 32,155 -0.05(-0.84%)
Jan 12, 2024 5.549 5.643 5.549 5.615 21,448 +0.08(+1.54%)
Jan 11, 2024 5.501 5.549 5.495 5.530 28,733 +0.03(+0.51%)
Jan 10, 2024 5.388 5.520 5.388 5.501 14,761 +0.16(+3.00%)
Jan 09, 2024 5.398 5.416 5.313 5.341 142,143 -0.08(-1.39%)
Jan 08, 2024 5.368 5.464 5.368 5.417 91,275 +0.05(+0.97%)
Jan 05, 2024 5.388 5.464 5.365 5.365 44,442 +0.01(+0.26%)
Jan 04, 2024 5.332 5.379 5.332 5.350 7,575 -0.01(-0.18%)
Jan 03, 2024 5.379 5.383 5.341 5.360 5,113 -0.04(-0.70%)
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.