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 (%)
Aug 31, 2015 4.072 4.078 4.051 4.056 41,530 -0.05(-1.32%)
Aug 28, 2015 4.099 4.116 4.083 4.110 11,996 +0.04(+0.93%)
Aug 27, 2015 4.072 4.095 4.052 4.072 8,820 +0.08(+1.88%)
Aug 26, 2015 4.013 4.013 3.926 3.997 53,482 +0.15(+3.83%)
Aug 25, 2015 3.942 4.002 3.850 3.850 110,802 -0.02(-0.42%)
Aug 24, 2015 3.866 3.964 3.807 3.866 37,379 -0.22(-5.31%)
Aug 21, 2015 4.165 4.230 4.018 4.083 113,520 -0.14(-3.21%)
Aug 20, 2015 4.219 4.235 4.219 4.219 37,386 -0.08(-1.89%)
Aug 19, 2015 4.304 4.306 4.273 4.300 37,631 -0.04(-0.87%)
Aug 18, 2015 4.347 4.347 4.333 4.338 13,689 -0.01(-0.25%)
Aug 17, 2015 4.360 4.360 4.338 4.349 5,346 -0.01(-0.25%)
Aug 14, 2015 4.365 4.377 4.322 4.360 27,385 -0.03(-0.62%)
Aug 13, 2015 4.365 4.392 4.360 4.387 67,687 +0.05(+1.13%)
Aug 12, 2015 4.311 4.338 4.311 4.338 55,315 -0.03(-0.74%)
Aug 11, 2015 4.365 4.381 4.360 4.371 28,840 -0.02(-0.51%)
Aug 10, 2015 4.376 4.411 4.376 4.393 18,369 +0.03(+0.77%)
Aug 07, 2015 4.365 4.365 4.349 4.360 30,349 +0.01(+0.12%)
Aug 06, 2015 4.343 4.354 4.338 4.354 5,510 +0.02(+0.50%)
Aug 05, 2015 4.349 4.371 4.333 4.333 22,247 +0.01(+0.25%)
Aug 04, 2015 4.322 4.322 4.316 4.322 2,495 -0.01(-0.25%)
Aug 03, 2015 4.322 4.354 4.322 4.333 8,711 +0.01(+0.25%)
Jul 31, 2015 4.360 4.376 4.316 4.322 17,242 -0.01(-0.13%)
Jul 30, 2015 4.323 4.360 4.322 4.327 7,361 -0.01(-0.13%)
Jul 29, 2015 4.311 4.333 4.311 4.333 7,385 +0.02(+0.50%)
Jul 28, 2015 4.327 4.349 4.273 4.311 52,224 -0.02(-0.38%)
Jul 27, 2015 4.338 4.349 4.295 4.327 50,981 -0.03(-0.75%)
Jul 24, 2015 4.374 4.374 4.338 4.360 44,185 -0.02(-0.37%)
Jul 23, 2015 4.376 4.383 4.354 4.376 147,668 +0.02(+0.37%)
Jul 22, 2015 4.353 4.360 4.349 4.360 16,626 -0.01(-0.25%)
Jul 21, 2015 4.376 4.376 4.350 4.371 18,253 +0.00(+0.00%)
Jul 20, 2015 4.387 4.403 4.371 4.371 13,502 -0.01(-0.25%)
Jul 17, 2015 4.392 4.392 4.371 4.381 48,576 +0.01(+0.25%)
Jul 16, 2015 4.360 4.381 4.354 4.371 5,482 +0.02(+0.50%)
Jul 15, 2015 4.333 4.351 4.322 4.349 120,421 +0.03(+0.63%)
Jul 14, 2015 4.360 4.360 4.322 4.322 94,263 +0.01(+0.25%)
Jul 13, 2015 4.365 4.365 4.306 4.311 128,253 +0.01(+0.25%)
Jul 10, 2015 4.365 4.365 4.284 4.300 30,664 +0.01(+0.25%)
Jul 09, 2015 4.381 4.381 4.284 4.289 33,563 -0.03(-0.63%)
Jul 08, 2015 4.409 4.430 4.311 4.316 68,871 -0.18(-3.98%)
Jul 07, 2015 4.502 4.502 4.479 4.495 26,269 +0.02(+0.48%)
Jul 06, 2015 4.506 4.506 4.474 4.474 22,515 -0.04(-0.84%)
Jul 02, 2015 4.463 4.512 4.512 4.512 3,503 +0.02(+0.36%)
Jul 01, 2015 4.484 4.517 4.479 4.495 27,007 +0.02(+0.36%)
Jun 30, 2015 4.457 4.484 4.433 4.479 21,115 +0.06(+1.28%)
Jun 29, 2015 4.419 4.446 4.419 4.422 3,586 -0.05(-1.20%)
Jun 26, 2015 4.457 4.476 4.452 4.476 12,250 +0.02(+0.55%)
Jun 25, 2015 4.414 4.468 4.414 4.452 4,885 +0.00(+0.00%)
Jun 24, 2015 4.463 4.463 4.430 4.452 46,017 -0.02(-0.36%)
Jun 23, 2015 4.419 4.474 4.419 4.468 73,784 +0.07(+1.48%)
Jun 22, 2015 4.419 4.441 4.403 4.403 25,886 +0.04(+1.00%)
Jun 19, 2015 4.306 4.360 4.306 4.360 3,435 +0.05(+1.13%)
Jun 18, 2015 4.306 4.311 4.306 4.311 3,125 -0.02(-0.50%)
Jun 17, 2015 4.349 4.349 4.278 4.333 47,899 -0.04(-0.99%)
Jun 16, 2015 4.365 4.392 4.354 4.376 15,854 -0.03(-0.62%)
Jun 15, 2015 4.387 4.425 4.376 4.403 20,154 +0.01(+0.25%)
Jun 12, 2015 4.381 4.414 4.376 4.392 13,941 -0.04(-0.98%)
Jun 11, 2015 4.381 4.436 4.381 4.436 4,455 +0.05(+1.24%)
Jun 10, 2015 4.392 4.436 4.360 4.381 19,955 +0.06(+1.48%)
Jun 09, 2015 4.311 4.317 4.300 4.317 44,416 -0.02(-0.45%)
Jun 08, 2015 4.338 4.366 4.337 4.337 33,109 -0.01(-0.27%)
Jun 05, 2015 4.376 4.376 4.327 4.349 44,514 -0.05(-1.23%)
Jun 04, 2015 4.398 4.425 4.398 4.403 10,886 -0.02(-0.37%)
Jun 03, 2015 4.425 4.425 4.414 4.419 29,663 +0.01(+0.12%)
Jun 02, 2015 4.398 4.425 4.390 4.414 14,397 +0.02(+0.44%)
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.