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 (%)
May 31, 2016 4.101 4.115 4.080 4.096 24,637 +0.03(+0.79%)
May 27, 2016 4.075 4.064 4.064 4.064 8,835 -0.01(-0.13%)
May 26, 2016 4.075 4.075 4.054 4.069 13,254 -0.02(-0.54%)
May 25, 2016 4.085 4.092 4.083 4.092 8,645 +0.04(+0.94%)
May 24, 2016 4.032 4.064 4.011 4.054 97,971 +0.02(+0.53%)
May 23, 2016 4.006 4.040 4.006 4.032 36,553 -0.01(-0.26%)
May 20, 2016 4.043 4.043 4.032 4.043 18,567 +0.02(+0.40%)
May 19, 2016 4.043 4.043 4.006 4.027 20,918 -0.04(-0.92%)
May 18, 2016 4.059 4.085 4.054 4.064 53,319 +0.01(+0.13%)
May 17, 2016 4.099 4.101 4.054 4.059 59,750 -0.02(-0.52%)
May 16, 2016 4.059 4.107 4.056 4.080 26,129 +0.04(+0.92%)
May 13, 2016 4.027 4.059 4.022 4.043 37,226 -0.02(-0.52%)
May 12, 2016 4.085 4.085 4.048 4.064 14,628 +0.02(+0.39%)
May 11, 2016 4.070 4.075 4.048 4.048 23,272 -0.02(-0.52%)
May 10, 2016 4.052 4.075 4.043 4.069 26,507 +0.09(+2.21%)
May 09, 2016 4.016 4.016 3.982 3.982 30,568 +0.02(+0.47%)
May 06, 2016 3.948 3.974 3.943 3.963 59,542 +0.01(+0.27%)
May 05, 2016 3.952 3.958 3.942 3.952 13,935 +0.01(+0.13%)
May 04, 2016 3.943 3.948 3.931 3.947 14,807 -0.01(-0.27%)
May 03, 2016 3.968 3.979 3.952 3.958 22,509 -0.02(-0.53%)
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.