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 )

5.945 +0.035 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 4.730 4.807 4.730 4.799 11,988 -0.02(-0.36%)
Jun 29, 2022 4.816 4.867 4.781 4.816 12,674 -0.03(-0.62%)
Jun 28, 2022 4.859 4.911 4.846 4.846 44,428 +0.03(+0.63%)
Jun 27, 2022 4.816 4.816 4.790 4.816 12,745 +0.06(+1.27%)
Jun 24, 2022 4.824 4.911 4.650 4.755 61,382 -0.03(-0.54%)
Jun 23, 2022 4.807 4.872 4.773 4.781 13,433 +0.00(+0.00%)
Jun 22, 2022 4.816 4.850 4.756 4.781 3,383 -0.07(-1.42%)
Jun 21, 2022 4.807 4.908 4.807 4.850 22,511 +0.09(+1.99%)
Jun 17, 2022 4.764 4.781 4.738 4.755 12,212 -0.06(-1.25%)
Jun 16, 2022 4.833 4.833 4.773 4.816 76,732 -0.08(-1.58%)
Jun 15, 2022 4.884 4.923 4.867 4.893 10,936 +0.01(+0.18%)
Jun 14, 2022 4.954 4.954 4.885 4.885 9,486 -0.05(-1.05%)
Jun 13, 2022 5.135 5.135 4.928 4.936 19,544 -0.09(-1.88%)
Jun 10, 2022 5.074 5.074 4.989 5.031 14,580 -0.07(-1.35%)
Jun 09, 2022 5.195 5.251 5.100 5.100 22,537 -0.07(-1.33%)
Jun 08, 2022 5.169 5.212 5.126 5.169 13,201 +0.04(+0.84%)
Jun 07, 2022 5.195 5.255 5.126 5.126 24,886 -0.09(-1.82%)
Jun 06, 2022 5.298 5.298 5.169 5.221 20,631 +0.01(+0.23%)
Jun 03, 2022 5.212 5.298 5.178 5.209 31,760 -0.12(-2.17%)
Jun 02, 2022 5.332 5.332 5.281 5.324 8,636 +0.04(+0.82%)
Jun 01, 2022 5.333 5.341 5.247 5.281 27,438 +0.01(+0.16%)
May 31, 2022 5.298 5.324 5.242 5.272 68,171 -0.04(-0.81%)
May 27, 2022 5.341 5.341 5.272 5.315 18,549 +0.03(+0.65%)
May 26, 2022 5.324 5.320 5.178 5.281 46,378 -0.02(-0.33%)
May 25, 2022 5.255 5.325 5.234 5.298 33,383 -0.03(-0.49%)
May 24, 2022 5.290 5.333 5.255 5.324 14,407 +0.00(+0.00%)
May 23, 2022 5.264 5.341 5.255 5.324 41,219 +0.03(+0.49%)
May 20, 2022 5.247 5.298 5.152 5.298 15,460 -0.04(-0.81%)
May 19, 2022 5.091 5.341 5.091 5.341 8,509 +0.28(+5.62%)
May 18, 2022 5.091 5.171 5.049 5.057 28,620 -0.12(-2.28%)
May 17, 2022 5.209 5.217 5.133 5.175 23,823 -0.02(-0.33%)
May 16, 2022 5.277 5.319 5.167 5.192 9,149 -0.12(-2.23%)
May 13, 2022 5.293 5.319 5.234 5.310 4,161 +0.16(+3.11%)
May 12, 2022 5.108 5.194 5.023 5.150 50,824 +0.06(+1.16%)
May 11, 2022 5.125 5.321 5.091 5.091 34,648 -0.08(-1.63%)
May 10, 2022 5.269 5.269 5.099 5.175 10,388 +0.05(+0.99%)
May 09, 2022 5.158 5.176 5.099 5.125 14,306 -0.14(-2.72%)
May 06, 2022 5.268 5.395 5.243 5.268 42,901 +0.03(+0.65%)
May 05, 2022 5.260 5.441 5.206 5.234 30,055 -0.11(-2.05%)
May 04, 2022 5.234 5.344 5.167 5.344 65,534 +0.11(+2.10%)
May 03, 2022 5.209 5.234 5.192 5.234 2,239 +0.05(+0.98%)
May 02, 2022 5.175 5.251 5.175 5.184 35,241 +0.02(+0.33%)
Apr 29, 2022 5.226 5.260 5.167 5.167 66,454 -0.02(-0.33%)
Apr 28, 2022 5.175 5.226 5.133 5.184 42,965 +0.05(+0.99%)
Apr 27, 2022 5.226 5.226 5.133 5.133 11,933 -0.05(-0.98%)
Apr 26, 2022 5.268 5.302 5.175 5.184 27,430 -0.08(-1.60%)
Apr 25, 2022 5.293 5.336 5.234 5.268 23,249 +0.00(+0.00%)
Apr 22, 2022 5.344 5.369 5.268 5.268 11,581 -0.07(-1.27%)
Apr 21, 2022 5.420 5.437 5.319 5.336 39,655 -0.08(-1.40%)
Apr 20, 2022 5.471 5.471 5.377 5.412 51,119 -0.02(-0.31%)
Apr 19, 2022 5.412 5.462 5.403 5.428 114,038 -0.04(-0.77%)
Apr 18, 2022 5.538 5.656 5.361 5.471 24,537 -0.14(-2.41%)
Apr 14, 2022 5.614 5.741 5.572 5.606 9,132 +0.03(+0.61%)
Apr 13, 2022 5.572 5.630 5.572 5.572 27,918 +0.01(+0.15%)
Apr 12, 2022 5.648 5.656 5.530 5.564 26,792 -0.09(-1.64%)
Apr 11, 2022 5.741 5.741 5.648 5.656 21,474 -0.14(-2.33%)
Apr 08, 2022 5.707 5.808 5.707 5.792 57,219 +0.08(+1.48%)
Apr 07, 2022 5.741 5.741 5.707 5.707 14,658 -0.08(-1.39%)
Apr 06, 2022 5.817 5.817 5.758 5.787 14,981 -0.11(-1.93%)
Apr 05, 2022 5.952 5.977 5.897 5.901 26,802 -0.08(-1.27%)
Apr 04, 2022 5.842 5.977 5.815 5.977 16,133 +0.08(+1.29%)
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.