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 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jul 29, 2016 4.468 4.530 4.468 4.519 20,684 +0.07(+1.65%)
Jul 28, 2016 4.428 4.453 4.428 4.445 46,492 -0.01(-0.25%)
Jul 27, 2016 4.448 4.462 4.427 4.457 68,592 +0.03(+0.77%)
Jul 26, 2016 4.414 4.423 4.414 4.423 33,350 +0.04(+0.90%)
Jul 25, 2016 4.403 4.403 4.372 4.383 15,712 -0.02(-0.51%)
Jul 22, 2016 4.417 4.417 4.400 4.406 12,566 +0.01(+0.13%)
Jul 21, 2016 4.417 4.434 4.395 4.400 39,464 +0.00(+0.00%)
Jul 20, 2016 4.440 4.440 4.383 4.400 58,232 +0.00(+0.00%)
Jul 19, 2016 4.389 4.406 4.383 4.400 31,129 -0.00(-0.06%)
Jul 18, 2016 4.349 4.406 4.349 4.403 23,531 +0.01(+0.19%)
Jul 15, 2016 4.423 4.454 4.389 4.395 39,437 -0.06(-1.27%)
Jul 14, 2016 4.474 4.474 4.445 4.451 33,130 -0.03(-0.63%)
Jul 13, 2016 4.485 4.507 4.479 4.479 52,229 -0.02(-0.50%)
Jul 12, 2016 4.598 4.598 4.490 4.502 85,836 +0.02(+0.38%)
Jul 11, 2016 4.378 4.490 4.378 4.485 31,932 +0.14(+3.11%)
Jul 08, 2016 4.327 4.361 4.344 4.349 36,464 +0.01(+0.13%)
Jul 07, 2016 4.333 4.344 4.310 4.344 13,573 +0.03(+0.65%)
Jul 06, 2016 4.321 4.333 4.310 4.316 50,481 -0.03(-0.65%)
Jul 05, 2016 4.378 4.378 4.344 4.344 10,829 -0.01(-0.13%)
Jul 01, 2016 4.349 4.349 4.349 4.349 14,358 +0.02(+0.52%)
Jun 30, 2016 4.349 4.349 4.299 4.327 47,531 -0.04(-0.90%)
Jun 29, 2016 4.327 4.366 4.327 4.366 13,597 +0.09(+2.11%)
Jun 28, 2016 4.276 4.287 4.265 4.276 11,160 +0.11(+2.57%)
Jun 27, 2016 4.208 4.225 4.158 4.169 56,378 -0.05(-1.20%)
Jun 24, 2016 4.225 4.237 4.208 4.220 63,784 -0.15(-3.36%)
Jun 23, 2016 4.361 4.378 4.344 4.366 50,617 +0.05(+1.18%)
Jun 22, 2016 4.265 4.324 4.265 4.316 8,696 -0.03(-0.65%)
Jun 21, 2016 4.372 4.372 4.327 4.344 33,462 +0.01(+0.13%)
Jun 20, 2016 4.316 4.395 4.304 4.338 35,828 +0.08(+1.85%)
Jun 17, 2016 4.225 4.263 4.225 4.259 20,163 +0.01(+0.27%)
Jun 16, 2016 4.237 4.248 4.215 4.248 7,983 -0.03(-0.66%)
Jun 15, 2016 4.274 4.276 4.265 4.276 9,178 +0.03(+0.80%)
Jun 14, 2016 4.256 4.259 4.237 4.242 13,635 -0.02(-0.40%)
Jun 13, 2016 4.237 4.282 4.237 4.259 20,752 -0.04(-0.98%)
Jun 10, 2016 4.355 4.355 4.301 4.301 22,218 -0.08(-1.87%)
Jun 09, 2016 4.395 4.400 4.383 4.383 14,501 -0.05(-1.02%)
Jun 08, 2016 4.417 4.451 4.417 4.428 21,718 +0.06(+1.29%)
Jun 07, 2016 4.374 4.417 4.366 4.372 41,121 +0.00(+0.00%)
Jun 06, 2016 4.327 4.378 4.327 4.372 23,031 +0.06(+1.31%)
Jun 03, 2016 4.349 4.349 4.287 4.316 28,796 +0.01(+0.13%)
Jun 02, 2016 4.299 4.333 4.293 4.310 30,491 -0.01(-0.26%)
Jun 01, 2016 4.316 4.343 4.316 4.321 41,174 -0.02(-0.52%)
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.