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 (%)
Sep 30, 2016 4.609 4.648 4.609 4.637 15,767 -0.02(-0.48%)
Sep 29, 2016 4.648 4.660 4.648 4.660 28,640 +0.01(+0.24%)
Sep 28, 2016 4.643 4.648 4.632 4.648 21,537 +0.01(+0.12%)
Sep 27, 2016 4.626 4.648 4.626 4.643 4,213 +0.04(+0.86%)
Sep 26, 2016 4.626 4.626 4.581 4.603 11,332 -0.05(-0.97%)
Sep 23, 2016 4.648 4.665 4.637 4.648 39,400 -0.02(-0.48%)
Sep 22, 2016 4.648 4.681 4.648 4.671 28,316 +0.04(+0.85%)
Sep 21, 2016 4.564 4.632 4.564 4.632 136,886 +0.12(+2.75%)
Sep 20, 2016 4.485 4.536 4.485 4.507 374,219 +0.05(+1.01%)
Sep 19, 2016 4.485 4.491 4.451 4.462 217,217 -0.01(-0.13%)
Sep 16, 2016 4.479 4.479 4.457 4.468 45,179 -0.01(-0.25%)
Sep 15, 2016 4.428 4.485 4.428 4.479 30,117 +0.01(+0.25%)
Sep 14, 2016 4.462 4.468 4.434 4.468 31,152 +0.00(+0.00%)
Sep 13, 2016 4.513 4.530 4.462 4.468 12,608 -0.07(-1.49%)
Sep 12, 2016 4.513 4.536 4.507 4.536 57,018 -0.02(-0.37%)
Sep 09, 2016 4.558 4.568 4.468 4.552 27,607 -0.07(-1.59%)
Sep 08, 2016 4.626 4.632 4.620 4.626 11,860 +0.02(+0.37%)
Sep 07, 2016 4.615 4.632 4.609 4.609 213,985 +0.02(+0.37%)
Sep 06, 2016 4.615 4.615 4.592 4.592 75,810 -0.01(-0.12%)
Sep 02, 2016 4.598 4.598 4.598 4.598 16,485 +0.02(+0.37%)
Sep 01, 2016 4.603 4.603 4.575 4.581 54,641 +0.01(+0.25%)
Aug 31, 2016 4.558 4.577 4.558 4.569 30,826 -0.01(-0.25%)
Aug 30, 2016 4.564 4.598 4.564 4.581 31,714 +0.03(+0.62%)
Aug 29, 2016 4.575 4.598 4.553 4.553 30,297 -0.04(-0.86%)
Aug 26, 2016 4.609 4.643 4.586 4.592 60,161 -0.04(-0.86%)
Aug 25, 2016 4.643 4.654 4.632 4.632 17,059 -0.02(-0.48%)
Aug 24, 2016 4.620 4.656 4.620 4.654 30,019 +0.02(+0.49%)
Aug 23, 2016 4.632 4.632 4.592 4.632 51,103 +0.03(+0.61%)
Aug 22, 2016 4.553 4.620 4.553 4.603 90,236 +0.05(+1.12%)
Aug 19, 2016 4.553 4.562 4.553 4.553 17,910 -0.02(-0.49%)
Aug 18, 2016 4.581 4.598 4.564 4.575 34,061 -0.02(-0.49%)
Aug 17, 2016 4.586 4.615 4.586 4.598 329,003 +0.01(+0.25%)
Aug 16, 2016 4.575 4.601 4.575 4.586 7,886 -0.02(-0.37%)
Aug 15, 2016 4.598 4.609 4.598 4.603 47,512 +0.02(+0.49%)
Aug 12, 2016 4.603 4.603 4.575 4.581 47,790 +0.01(+0.12%)
Aug 11, 2016 4.553 4.575 4.553 4.575 22,324 +0.03(+0.75%)
Aug 10, 2016 4.575 4.584 4.541 4.541 17,098 -0.01(-0.12%)
Aug 09, 2016 4.569 4.575 4.547 4.547 17,400 -0.01(-0.12%)
Aug 08, 2016 4.553 4.564 4.553 4.553 31,389 +0.01(+0.12%)
Aug 05, 2016 4.547 4.547 4.541 4.547 10,520 +0.02(+0.50%)
Aug 04, 2016 4.474 4.536 4.474 4.524 46,297 +0.06(+1.39%)
Aug 03, 2016 4.451 4.476 4.434 4.462 43,947 -0.05(-1.00%)
Aug 02, 2016 4.519 4.519 4.474 4.507 67,175 -0.03(-0.62%)
Aug 01, 2016 4.558 4.558 4.519 4.536 16,886 +0.02(+0.37%)
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%)
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.