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 29, 2015 4.396 4.429 4.380 4.391 53,542 -0.03(-0.61%)
May 28, 2015 4.423 4.434 4.391 4.418 37,715 -0.03(-0.61%)
May 27, 2015 4.434 4.461 4.427 4.445 31,471 -0.01(-0.24%)
May 26, 2015 4.407 4.456 4.353 4.456 51,915 -0.01(-0.12%)
May 22, 2015 4.478 4.461 4.461 4.461 7,922 -0.03(-0.72%)
May 21, 2015 4.456 4.499 4.456 4.494 10,290 +0.03(+0.73%)
May 20, 2015 4.429 4.472 4.402 4.461 65,240 +0.01(+0.24%)
May 19, 2015 4.494 4.494 4.424 4.451 61,523 -0.02(-0.49%)
May 18, 2015 4.478 4.494 4.469 4.472 37,475 +0.04(+0.84%)
May 15, 2015 4.435 4.440 4.434 4.435 8,187 +0.01(+0.26%)
May 14, 2015 4.456 4.521 4.423 4.423 22,771 -0.05(-1.09%)
May 13, 2015 4.461 4.473 4.436 4.472 23,255 +0.03(+0.73%)
May 12, 2015 4.451 4.467 4.423 4.440 30,225 -0.02(-0.49%)
May 11, 2015 4.407 4.461 4.380 4.461 34,430 +0.02(+0.49%)
May 08, 2015 4.445 4.472 4.423 4.440 22,024 +0.07(+1.49%)
May 07, 2015 4.369 4.391 4.369 4.375 27,847 -0.02(-0.37%)
May 06, 2015 4.375 4.413 4.369 4.391 21,304 -0.04(-0.98%)
May 05, 2015 4.451 4.451 4.396 4.434 19,156 -0.04(-0.97%)
May 04, 2015 4.456 4.499 4.440 4.478 21,730 +0.02(+0.49%)
May 01, 2015 4.423 4.456 4.347 4.456 98,660 +0.03(+0.61%)
Apr 30, 2015 4.472 4.527 4.423 4.429 33,103 -0.10(-2.16%)
Apr 29, 2015 4.527 4.533 4.499 4.527 25,192 -0.02(-0.36%)
Apr 28, 2015 4.505 4.545 4.499 4.543 53,975 -0.02(-0.48%)
Apr 27, 2015 4.581 4.586 4.548 4.565 52,504 +0.01(+0.12%)
Apr 24, 2015 4.548 4.559 4.543 4.559 16,698 -0.01(-0.12%)
Apr 23, 2015 4.521 4.565 4.521 4.565 8,860 +0.02(+0.36%)
Apr 22, 2015 4.527 4.570 4.521 4.548 61,350 +0.04(+0.84%)
Apr 21, 2015 4.510 4.516 4.499 4.510 42,002 +0.07(+1.59%)
Apr 20, 2015 4.445 4.472 4.433 4.440 24,141 -0.03(-0.73%)
Apr 17, 2015 4.478 4.504 4.440 4.472 25,978 -0.05(-1.08%)
Apr 16, 2015 4.559 4.559 4.505 4.521 25,730 -0.07(-1.42%)
Apr 15, 2015 4.520 4.651 4.520 4.586 45,914 +0.01(+0.24%)
Apr 14, 2015 4.646 4.651 4.570 4.575 19,699 +0.03(+0.72%)
Apr 13, 2015 4.603 4.603 4.532 4.543 36,492 -0.02(-0.36%)
Apr 10, 2015 4.603 4.603 4.548 4.559 55,353 +0.03(+0.60%)
Apr 09, 2015 4.543 4.575 4.527 4.532 49,044 -0.03(-0.71%)
Apr 08, 2015 4.537 4.578 4.537 4.565 30,168 +0.03(+0.72%)
Apr 07, 2015 4.489 4.537 4.489 4.532 38,306 +0.06(+1.33%)
Apr 06, 2015 4.445 4.484 4.440 4.472 16,138 +0.04(+0.84%)
Apr 02, 2015 4.402 4.435 4.435 4.435 16,582 +0.06(+1.39%)
Apr 01, 2015 4.385 4.385 4.342 4.375 38,561 -0.02(-0.49%)
Mar 31, 2015 4.353 4.413 4.342 4.396 42,960 -0.01(-0.12%)
Mar 30, 2015 4.402 4.494 4.402 4.402 53,590 +0.00(+0.00%)
Mar 27, 2015 4.402 4.407 4.366 4.402 6,503 -0.01(-0.12%)
Mar 26, 2015 4.456 4.456 4.407 4.407 23,858 -0.07(-1.46%)
Mar 25, 2015 4.472 4.488 4.445 4.472 22,199 +0.00(+0.00%)
Mar 24, 2015 4.499 4.527 4.472 4.472 41,547 -0.03(-0.60%)
Mar 23, 2015 4.472 4.527 4.467 4.499 118,931 +0.08(+1.72%)
Mar 20, 2015 4.402 4.423 4.391 4.423 57,977 +0.04(+0.87%)
Mar 19, 2015 4.385 4.391 4.369 4.385 39,049 -0.02(-0.56%)
Mar 18, 2015 4.353 4.410 4.351 4.410 32,158 +0.06(+1.37%)
Mar 17, 2015 4.337 4.364 4.315 4.350 70,091 +0.03(+0.69%)
Mar 16, 2015 4.309 4.337 4.299 4.320 76,985 +0.03(+0.76%)
Mar 13, 2015 4.261 4.299 4.261 4.288 57,919 +0.03(+0.77%)
Mar 12, 2015 4.206 4.261 4.206 4.255 80,858 +0.10(+2.35%)
Mar 11, 2015 4.185 4.185 4.157 4.157 19,154 -0.01(-0.26%)
Mar 10, 2015 4.195 4.195 4.141 4.168 63,882 -0.05(-1.16%)
Mar 09, 2015 4.206 4.217 4.191 4.217 38,043 +0.01(+0.26%)
Mar 06, 2015 4.217 4.228 4.201 4.206 55,307 +0.00(+0.00%)
Mar 05, 2015 4.228 4.233 4.195 4.206 39,823 -0.01(-0.13%)
Mar 04, 2015 4.190 4.212 4.174 4.212 48,340 +0.01(+0.13%)
Mar 03, 2015 4.163 4.206 4.163 4.206 127,384 +0.00(+0.00%)
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.