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 (%)
May 31, 2022 5.293 5.319 5.237 5.268 68,233 -0.04(-0.81%)
May 27, 2022 5.336 5.336 5.268 5.311 18,565 +0.03(+0.65%)
May 26, 2022 5.319 5.315 5.173 5.276 46,420 -0.02(-0.33%)
May 25, 2022 5.250 5.320 5.230 5.293 33,413 -0.03(-0.49%)
May 24, 2022 5.285 5.328 5.250 5.319 14,420 +0.00(+0.00%)
May 23, 2022 5.259 5.336 5.250 5.319 41,257 +0.03(+0.49%)
May 20, 2022 5.242 5.293 5.147 5.293 15,474 -0.04(-0.81%)
May 19, 2022 5.087 5.336 5.087 5.336 8,517 +0.28(+5.62%)
May 18, 2022 5.086 5.166 5.044 5.052 28,646 -0.12(-2.28%)
May 17, 2022 5.204 5.213 5.128 5.170 23,845 -0.02(-0.33%)
May 16, 2022 5.272 5.314 5.163 5.187 9,157 -0.12(-2.23%)
May 13, 2022 5.289 5.314 5.230 5.305 4,164 +0.16(+3.11%)
May 12, 2022 5.103 5.189 5.019 5.145 50,870 +0.06(+1.16%)
May 11, 2022 5.120 5.316 5.086 5.086 34,680 -0.08(-1.63%)
May 10, 2022 5.264 5.264 5.095 5.170 10,397 +0.05(+0.99%)
May 09, 2022 5.154 5.171 5.095 5.120 14,319 -0.14(-2.72%)
May 06, 2022 5.263 5.390 5.238 5.263 42,940 +0.03(+0.65%)
May 05, 2022 5.255 5.436 5.201 5.230 30,082 -0.11(-2.05%)
May 04, 2022 5.230 5.339 5.162 5.339 65,594 +0.11(+2.10%)
May 03, 2022 5.204 5.230 5.187 5.230 2,241 +0.05(+0.98%)
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.