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 (%)
Apr 30, 2019 4.841 4.861 4.841 4.861 3,881 -0.01(-0.14%)
Apr 29, 2019 4.848 4.875 4.848 4.868 8,594 +0.03(+0.71%)
Apr 26, 2019 4.800 4.844 4.800 4.834 5,272 +0.01(+0.14%)
Apr 25, 2019 4.834 4.854 4.800 4.827 15,454 +0.01(+0.28%)
Apr 24, 2019 4.800 4.827 4.800 4.814 33,513 -0.03(-0.70%)
Apr 23, 2019 4.827 4.848 4.814 4.848 14,671 +0.03(+0.71%)
Apr 22, 2019 4.814 4.814 4.814 4.814 499 -0.01(-0.14%)
Apr 18, 2019 4.779 4.827 4.779 4.820 4,393 -0.03(-0.56%)
Apr 17, 2019 4.827 4.852 4.827 4.848 10,716 +0.02(+0.42%)
Apr 16, 2019 4.827 4.827 4.817 4.827 7,454 +0.03(+0.57%)
Apr 15, 2019 4.800 4.800 4.766 4.800 16,645 +0.05(+1.01%)
Apr 12, 2019 4.800 4.807 4.745 4.752 20,651 -0.04(-0.84%)
Apr 11, 2019 4.773 4.792 4.773 4.792 1,014 +0.01(+0.13%)
Apr 10, 2019 4.766 4.831 4.752 4.786 4,162 +0.03(+0.57%)
Apr 09, 2019 4.793 4.793 4.759 4.759 11,008 -0.02(-0.43%)
Apr 08, 2019 4.841 4.841 4.779 4.779 10,797 -0.07(-1.41%)
Apr 05, 2019 4.848 4.854 4.834 4.848 9,812 -0.02(-0.42%)
Apr 04, 2019 4.814 4.868 4.814 4.868 12,359 +0.02(+0.42%)
Apr 03, 2019 4.814 4.848 4.814 4.848 24,958 +0.08(+1.57%)
Apr 02, 2019 4.807 4.807 4.643 4.773 21,149 -0.08(-1.69%)
Apr 01, 2019 4.800 4.854 4.800 4.854 26,940 +0.09(+1.94%)
Mar 29, 2019 4.752 4.779 4.738 4.762 22,555 -0.00(-0.07%)
Mar 28, 2019 4.725 4.779 4.725 4.766 6,535 -0.01(-0.29%)
Mar 27, 2019 4.745 4.779 4.745 4.779 13,902 +0.06(+1.30%)
Mar 26, 2019 4.711 4.719 4.711 4.718 1,964 +0.06(+1.32%)
Mar 25, 2019 4.670 4.670 4.643 4.657 9,780 -0.06(-1.30%)
Mar 22, 2019 4.718 4.726 4.718 4.718 7,176 -0.03(-0.58%)
Mar 21, 2019 4.704 4.745 4.697 4.745 7,844 +0.05(+1.16%)
Mar 20, 2019 4.677 4.691 4.670 4.691 7,671 -0.01(-0.15%)
Mar 19, 2019 4.711 4.725 4.691 4.697 6,311 +0.03(+0.58%)
Mar 18, 2019 4.696 4.700 4.670 4.670 14,256 +0.01(+0.15%)
Mar 15, 2019 4.670 4.679 4.657 4.663 3,661 +0.01(+0.15%)
Mar 14, 2019 4.657 4.659 4.643 4.657 4,158 -0.03(-0.58%)
Mar 13, 2019 4.677 4.708 4.677 4.684 6,533 +0.00(+0.00%)
Mar 12, 2019 4.684 4.711 4.684 4.684 40,041 +0.02(+0.44%)
Mar 11, 2019 4.657 4.745 4.657 4.663 49,461 +0.04(+0.89%)
Mar 08, 2019 4.663 4.663 4.622 4.622 22,848 -0.07(-1.46%)
Mar 07, 2019 4.715 4.715 4.691 4.691 2,265 -0.04(-0.87%)
Mar 06, 2019 4.773 4.773 4.732 4.732 10,499 -0.05(-1.00%)
Mar 05, 2019 4.807 4.814 4.779 4.779 22,782 -0.00(-0.04%)
Mar 04, 2019 4.786 4.807 4.779 4.781 5,921 +0.00(+0.04%)
Mar 01, 2019 4.793 4.800 4.779 4.779 1,611 -0.01(-0.14%)
Feb 28, 2019 4.779 4.793 4.779 4.786 3,944 -0.03(-0.71%)
Feb 27, 2019 4.807 4.827 4.807 4.820 5,524 +0.01(+0.14%)
Feb 26, 2019 4.834 4.848 4.793 4.814 6,270 -0.01(-0.14%)
Feb 25, 2019 4.854 4.854 4.820 4.820 9,805 +0.03(+0.57%)
Feb 22, 2019 4.807 4.841 4.786 4.793 6,590 +0.00(+0.00%)
Feb 21, 2019 4.820 4.820 4.786 4.793 11,435 -0.03(-0.60%)
Feb 20, 2019 4.855 4.855 4.820 4.822 4,975 +0.00(+0.04%)
Feb 19, 2019 4.800 4.919 4.786 4.820 35,572 +0.05(+1.00%)
Feb 15, 2019 4.732 4.776 4.732 4.773 20,651 +0.05(+1.01%)
Feb 14, 2019 4.728 4.742 4.725 4.725 5,410 +0.01(+0.14%)
Feb 13, 2019 4.704 4.725 4.696 4.718 58,416 +0.07(+1.47%)
Feb 12, 2019 4.629 4.650 4.622 4.650 45,436 +0.09(+1.95%)
Feb 11, 2019 4.568 4.568 4.561 4.561 33,714 -0.01(-0.15%)
Feb 08, 2019 4.595 4.595 4.520 4.568 45,256 -0.10(-2.19%)
Feb 07, 2019 4.677 4.684 4.636 4.670 47,206 -0.03(-0.58%)
Feb 06, 2019 4.677 4.732 4.663 4.697 17,833 +0.01(+0.29%)
Feb 05, 2019 4.684 4.732 4.684 4.684 17,393 +0.01(+0.29%)
Feb 04, 2019 4.657 4.670 4.650 4.670 168,649 +0.05(+1.18%)
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.