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 )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.349 4.364 4.327 4.344 23,232 +0.03(+0.79%)
May 27, 2016 4.321 4.310 4.310 4.310 8,331 -0.01(-0.13%)
May 26, 2016 4.321 4.321 4.299 4.316 12,498 -0.02(-0.54%)
May 25, 2016 4.333 4.339 4.330 4.339 8,152 +0.04(+0.94%)
May 24, 2016 4.276 4.310 4.254 4.299 92,384 +0.02(+0.53%)
May 23, 2016 4.248 4.284 4.248 4.276 34,468 -0.01(-0.26%)
May 20, 2016 4.287 4.287 4.276 4.287 17,508 +0.02(+0.40%)
May 19, 2016 4.287 4.287 4.248 4.270 19,725 -0.04(-0.92%)
May 18, 2016 4.304 4.333 4.299 4.310 50,279 +0.01(+0.13%)
May 17, 2016 4.347 4.349 4.299 4.304 56,343 -0.02(-0.52%)
May 16, 2016 4.304 4.355 4.301 4.327 24,639 +0.04(+0.92%)
May 13, 2016 4.270 4.304 4.265 4.287 35,103 -0.02(-0.52%)
May 12, 2016 4.333 4.333 4.293 4.310 13,794 +0.02(+0.39%)
May 11, 2016 4.316 4.321 4.293 4.293 21,945 -0.02(-0.52%)
May 10, 2016 4.297 4.321 4.287 4.316 24,995 +0.09(+2.21%)
May 09, 2016 4.259 4.259 4.222 4.222 28,824 +0.02(+0.47%)
May 06, 2016 4.187 4.214 4.182 4.203 56,146 +0.01(+0.27%)
May 05, 2016 4.191 4.197 4.180 4.191 13,140 +0.01(+0.13%)
May 04, 2016 4.182 4.187 4.169 4.186 13,963 -0.01(-0.27%)
May 03, 2016 4.208 4.220 4.191 4.197 21,225 -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.