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 )

5.701 -0.009 (-0.16%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 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, 2023 5.169 5.196 5.113 5.159 124,410 -0.06(-1.24%)
May 30, 2023 5.252 5.252 5.187 5.224 200,332 -0.03(-0.53%)
May 26, 2023 5.187 5.261 5.187 5.252 26,891 +0.07(+1.43%)
May 25, 2023 5.187 5.187 5.132 5.178 30,114 +0.02(+0.36%)
May 24, 2023 5.150 5.178 5.146 5.159 31,410 -0.05(-0.98%)
May 23, 2023 5.224 5.224 5.159 5.210 86,561 -0.11(-2.00%)
May 22, 2023 5.325 5.326 5.305 5.317 15,305 +0.03(+0.53%)
May 19, 2023 5.270 5.317 5.270 5.289 34,783 +0.01(+0.18%)
May 18, 2023 5.215 5.308 5.215 5.280 121,316 +0.06(+1.06%)
May 17, 2023 5.124 5.224 5.124 5.224 119,374 +0.11(+2.14%)
May 16, 2023 5.124 5.142 5.115 5.115 20,220 +0.00(+0.00%)
May 15, 2023 5.101 5.124 5.101 5.115 21,895 +0.05(+0.90%)
May 12, 2023 5.079 5.115 5.051 5.069 32,796 +0.04(+0.72%)
May 11, 2023 5.015 5.042 5.015 5.033 21,248 +0.01(+0.18%)
May 10, 2023 5.042 5.051 5.013 5.024 26,809 +0.00(+0.00%)
May 09, 2023 4.997 5.024 4.997 5.024 27,073 +0.05(+1.10%)
May 08, 2023 4.978 5.014 4.969 4.969 28,417 -0.03(-0.55%)
May 05, 2023 4.960 4.997 4.950 4.997 22,056 +0.07(+1.48%)
May 04, 2023 4.906 4.933 4.896 4.924 85,263 +0.03(+0.56%)
May 03, 2023 4.887 4.933 4.887 4.896 94,962 +0.06(+1.32%)
May 02, 2023 4.851 4.851 4.805 4.833 32,693 -0.05(-1.12%)
May 01, 2023 4.887 4.978 4.860 4.887 24,195 +0.03(+0.56%)
Apr 28, 2023 4.869 4.878 4.851 4.860 29,114 -0.06(-1.29%)
Apr 27, 2023 4.869 4.933 4.869 4.924 22,160 +0.05(+1.12%)
Apr 26, 2023 4.896 4.906 4.851 4.869 10,612 -0.02(-0.37%)
Apr 25, 2023 4.915 4.915 4.878 4.887 96,662 -0.03(-0.56%)
Apr 24, 2023 4.915 4.924 4.906 4.915 113,201 -0.01(-0.18%)
Apr 21, 2023 4.915 4.942 4.906 4.924 29,668 +0.02(+0.37%)
Apr 20, 2023 4.915 4.933 4.896 4.906 12,363 -0.02(-0.37%)
Apr 19, 2023 4.942 4.942 4.915 4.924 11,881 -0.05(-0.92%)
Apr 18, 2023 4.978 4.997 4.951 4.969 59,647 +0.03(+0.55%)
Apr 17, 2023 4.924 4.951 4.906 4.942 26,633 +0.00(+0.00%)
Apr 14, 2023 4.997 4.997 4.924 4.942 10,364 -0.05(-0.91%)
Apr 13, 2023 4.942 4.990 4.942 4.987 15,757 +0.07(+1.48%)
Apr 12, 2023 5.015 5.015 4.915 4.915 15,720 +0.00(+0.00%)
Apr 11, 2023 4.924 4.933 4.906 4.915 21,532 +0.02(+0.37%)
Apr 10, 2023 4.869 4.915 4.869 4.896 6,439 -0.02(-0.37%)
Apr 06, 2023 4.906 4.924 4.892 4.915 5,520 -0.04(-0.74%)
Apr 05, 2023 5.024 5.024 4.924 4.951 7,890 -0.09(-1.81%)
Apr 04, 2023 5.033 5.042 5.022 5.042 8,895 +0.01(+0.18%)
Apr 03, 2023 4.987 5.033 4.978 5.033 20,831 +0.05(+1.10%)
Mar 31, 2023 4.942 4.978 4.933 4.978 11,291 +0.06(+1.30%)
Mar 30, 2023 4.924 4.933 4.906 4.915 9,606 +0.03(+0.56%)
Mar 29, 2023 4.915 4.915 4.878 4.887 71,020 +0.00(+0.00%)
Mar 28, 2023 4.869 4.906 4.869 4.887 9,085 -0.01(-0.19%)
Mar 27, 2023 4.906 4.906 4.896 4.896 1,998 +0.01(+0.19%)
Mar 24, 2023 4.878 4.887 4.869 4.887 2,332 +0.02(+0.37%)
Mar 23, 2023 4.906 4.929 4.860 4.869 8,573 +0.00(+0.00%)
Mar 22, 2023 4.869 4.915 4.842 4.869 10,027 +0.01(+0.19%)
Mar 21, 2023 4.851 4.869 4.833 4.860 13,620 +0.01(+0.19%)
Mar 20, 2023 4.824 4.928 4.787 4.851 98,070 +0.01(+0.19%)
Mar 17, 2023 4.915 4.915 4.842 4.842 15,993 -0.02(-0.37%)
Mar 16, 2023 4.851 4.869 4.833 4.860 16,708 +0.08(+1.71%)
Mar 15, 2023 4.860 4.860 4.778 4.778 5,664 -0.13(-2.60%)
Mar 14, 2023 4.933 4.933 4.878 4.906 6,705 -0.05(-1.10%)
Mar 13, 2023 4.924 4.969 4.924 4.960 24,073 -0.02(-0.37%)
Mar 10, 2023 5.024 5.033 4.960 4.978 13,414 -0.08(-1.53%)
Mar 09, 2023 5.097 5.124 5.056 5.056 16,486 +0.01(+0.27%)
Mar 08, 2023 5.015 5.066 5.015 5.042 8,975 +0.05(+1.09%)
Mar 07, 2023 4.997 5.024 4.987 4.987 32,026 -0.01(-0.18%)
Mar 06, 2023 5.006 5.006 4.987 4.997 6,832 +0.00(+0.00%)
Mar 03, 2023 4.924 5.009 4.924 4.997 43,378 +0.13(+2.62%)
Mar 02, 2023 4.842 4.869 4.830 4.869 11,158 +0.03(+0.56%)
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.