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 )

6.020 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 4.486 4.519 4.469 4.480 52,474 -0.03(-0.61%)
May 28, 2015 4.513 4.524 4.480 4.508 36,963 -0.03(-0.61%)
May 27, 2015 4.524 4.552 4.517 4.536 30,843 -0.01(-0.24%)
May 26, 2015 4.497 4.547 4.441 4.547 50,880 -0.01(-0.12%)
May 22, 2015 4.569 4.552 4.552 4.552 7,764 -0.03(-0.72%)
May 21, 2015 4.547 4.591 4.547 4.585 10,085 +0.03(+0.73%)
May 20, 2015 4.519 4.563 4.491 4.552 63,939 +0.01(+0.24%)
May 19, 2015 4.585 4.585 4.514 4.541 60,297 -0.02(-0.49%)
May 18, 2015 4.569 4.585 4.559 4.563 36,728 +0.04(+0.84%)
May 15, 2015 4.525 4.530 4.524 4.525 8,024 +0.01(+0.26%)
May 14, 2015 4.547 4.612 4.513 4.513 22,317 -0.05(-1.09%)
May 13, 2015 4.552 4.564 4.526 4.563 22,792 +0.03(+0.73%)
May 12, 2015 4.541 4.558 4.513 4.530 29,623 -0.02(-0.49%)
May 11, 2015 4.497 4.552 4.469 4.552 33,743 +0.02(+0.49%)
May 08, 2015 4.536 4.563 4.513 4.530 21,585 +0.07(+1.49%)
May 07, 2015 4.458 4.480 4.458 4.464 27,292 -0.02(-0.37%)
May 06, 2015 4.464 4.502 4.458 4.480 20,879 -0.04(-0.98%)
May 05, 2015 4.541 4.541 4.486 4.524 18,774 -0.04(-0.97%)
May 04, 2015 4.547 4.591 4.530 4.569 21,296 +0.02(+0.49%)
May 01, 2015 4.513 4.547 4.436 4.547 96,694 +0.03(+0.61%)
Apr 30, 2015 4.563 4.619 4.513 4.519 32,443 -0.10(-2.16%)
Apr 29, 2015 4.619 4.626 4.591 4.619 24,689 -0.02(-0.36%)
Apr 28, 2015 4.597 4.637 4.591 4.635 52,899 -0.02(-0.48%)
Apr 27, 2015 4.674 4.680 4.641 4.657 51,458 +0.01(+0.12%)
Apr 24, 2015 4.641 4.652 4.635 4.652 16,365 -0.01(-0.12%)
Apr 23, 2015 4.613 4.657 4.613 4.657 8,683 +0.02(+0.36%)
Apr 22, 2015 4.619 4.663 4.613 4.641 60,127 +0.04(+0.84%)
Apr 21, 2015 4.602 4.608 4.591 4.602 41,165 +0.07(+1.59%)
Apr 20, 2015 4.536 4.563 4.523 4.530 23,660 -0.03(-0.73%)
Apr 17, 2015 4.569 4.595 4.530 4.563 25,461 -0.05(-1.08%)
Apr 16, 2015 4.652 4.652 4.596 4.613 25,217 -0.07(-1.42%)
Apr 15, 2015 4.612 4.746 4.612 4.680 44,999 +0.01(+0.24%)
Apr 14, 2015 4.740 4.746 4.663 4.668 19,307 +0.03(+0.72%)
Apr 13, 2015 4.696 4.696 4.624 4.635 35,764 -0.02(-0.36%)
Apr 10, 2015 4.696 4.696 4.641 4.652 54,250 +0.03(+0.60%)
Apr 09, 2015 4.635 4.668 4.619 4.624 48,067 -0.03(-0.71%)
Apr 08, 2015 4.630 4.671 4.630 4.657 29,567 +0.03(+0.72%)
Apr 07, 2015 4.580 4.630 4.580 4.624 37,543 +0.06(+1.34%)
Apr 06, 2015 4.536 4.575 4.530 4.563 15,816 +0.04(+0.84%)
Apr 02, 2015 4.491 4.525 4.525 4.525 16,251 +0.06(+1.39%)
Apr 01, 2015 4.475 4.475 4.430 4.464 37,792 -0.02(-0.49%)
Mar 31, 2015 4.441 4.502 4.430 4.486 42,104 -0.01(-0.12%)
Mar 30, 2015 4.491 4.585 4.491 4.491 52,521 +0.00(+0.00%)
Mar 27, 2015 4.491 4.497 4.455 4.491 6,374 -0.01(-0.12%)
Mar 26, 2015 4.547 4.547 4.497 4.497 23,382 -0.07(-1.46%)
Mar 25, 2015 4.563 4.579 4.536 4.563 21,757 +0.00(+0.00%)
Mar 24, 2015 4.591 4.619 4.563 4.563 40,719 -0.03(-0.60%)
Mar 23, 2015 4.563 4.619 4.558 4.591 116,560 +0.08(+1.72%)
Mar 20, 2015 4.491 4.513 4.480 4.513 56,821 +0.04(+0.87%)
Mar 19, 2015 4.475 4.480 4.458 4.475 38,270 -0.03(-0.56%)
Mar 18, 2015 4.441 4.500 4.439 4.500 31,517 +0.06(+1.37%)
Mar 17, 2015 4.425 4.452 4.403 4.439 68,694 +0.03(+0.69%)
Mar 16, 2015 4.397 4.425 4.386 4.408 75,451 +0.03(+0.76%)
Mar 13, 2015 4.347 4.386 4.347 4.375 56,765 +0.03(+0.77%)
Mar 12, 2015 4.292 4.347 4.292 4.342 79,246 +0.10(+2.35%)
Mar 11, 2015 4.270 4.270 4.242 4.242 18,772 -0.01(-0.26%)
Mar 10, 2015 4.281 4.281 4.225 4.253 62,608 -0.05(-1.16%)
Mar 09, 2015 4.292 4.303 4.276 4.303 37,285 +0.01(+0.26%)
Mar 06, 2015 4.303 4.314 4.286 4.292 54,204 +0.00(+0.00%)
Mar 05, 2015 4.314 4.320 4.281 4.292 39,029 -0.01(-0.13%)
Mar 04, 2015 4.275 4.297 4.259 4.297 47,377 +0.01(+0.13%)
Mar 03, 2015 4.248 4.292 4.248 4.292 124,845 +0.00(+0.00%)
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.