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 31, 2022 5.401 5.427 5.344 5.375 66,873 -0.04(-0.81%)
May 27, 2022 5.445 5.445 5.375 5.419 18,195 +0.04(+0.65%)
May 26, 2022 5.427 5.423 5.278 5.384 45,495 -0.02(-0.33%)
May 25, 2022 5.357 5.429 5.336 5.401 32,747 -0.03(-0.49%)
May 24, 2022 5.392 5.436 5.357 5.427 14,133 +0.00(+0.00%)
May 23, 2022 5.366 5.445 5.357 5.427 40,434 +0.03(+0.49%)
May 20, 2022 5.348 5.401 5.252 5.401 15,165 -0.04(-0.81%)
May 19, 2022 5.190 5.445 5.190 5.445 8,347 +0.29(+5.62%)
May 18, 2022 5.190 5.271 5.147 5.155 28,075 -0.12(-2.28%)
May 17, 2022 5.310 5.319 5.233 5.276 23,370 -0.02(-0.33%)
May 16, 2022 5.379 5.422 5.268 5.293 8,974 -0.12(-2.23%)
May 13, 2022 5.396 5.422 5.336 5.413 4,081 +0.16(+3.11%)
May 12, 2022 5.207 5.295 5.121 5.250 49,856 +0.06(+1.16%)
May 11, 2022 5.224 5.424 5.190 5.190 33,989 -0.09(-1.63%)
May 10, 2022 5.371 5.371 5.198 5.276 10,190 +0.05(+0.99%)
May 09, 2022 5.258 5.276 5.198 5.224 14,033 -0.15(-2.72%)
May 06, 2022 5.370 5.499 5.345 5.370 42,084 +0.03(+0.65%)
May 05, 2022 5.362 5.547 5.307 5.336 29,483 -0.11(-2.05%)
May 04, 2022 5.336 5.448 5.267 5.448 64,286 +0.11(+2.10%)
May 03, 2022 5.310 5.336 5.293 5.336 2,197 +0.05(+0.98%)
May 02, 2022 5.276 5.353 5.276 5.284 34,569 +0.02(+0.33%)
Apr 29, 2022 5.327 5.362 5.267 5.267 65,189 -0.02(-0.33%)
Apr 28, 2022 5.276 5.327 5.233 5.284 42,146 +0.05(+0.99%)
Apr 27, 2022 5.327 5.327 5.233 5.233 11,706 -0.05(-0.98%)
Apr 26, 2022 5.370 5.405 5.276 5.284 26,908 -0.09(-1.60%)
Apr 25, 2022 5.396 5.439 5.336 5.370 22,806 +0.00(+0.00%)
Apr 22, 2022 5.448 5.474 5.370 5.370 11,361 -0.07(-1.27%)
Apr 21, 2022 5.525 5.542 5.422 5.439 38,900 -0.08(-1.40%)
Apr 20, 2022 5.577 5.577 5.481 5.517 50,145 -0.02(-0.31%)
Apr 19, 2022 5.517 5.568 5.508 5.534 111,866 -0.04(-0.77%)
Apr 18, 2022 5.646 5.766 5.465 5.577 24,070 -0.14(-2.41%)
Apr 14, 2022 5.723 5.852 5.680 5.715 8,958 +0.03(+0.61%)
Apr 13, 2022 5.680 5.740 5.680 5.680 27,386 +0.01(+0.15%)
Apr 12, 2022 5.758 5.766 5.637 5.672 26,281 -0.09(-1.64%)
Apr 11, 2022 5.852 5.852 5.758 5.766 21,065 -0.14(-2.33%)
Apr 08, 2022 5.818 5.921 5.818 5.904 56,129 +0.09(+1.48%)
Apr 07, 2022 5.852 5.852 5.818 5.818 14,378 -0.08(-1.39%)
Apr 06, 2022 5.930 5.930 5.870 5.900 14,696 -0.12(-1.93%)
Apr 05, 2022 6.067 6.093 6.012 6.016 26,292 -0.08(-1.27%)
Apr 04, 2022 5.956 6.093 5.928 6.093 15,826 +0.08(+1.29%)
Apr 01, 2022 6.016 6.059 5.913 6.016 27,327 +0.03(+0.43%)
Mar 31, 2022 6.016 6.067 5.938 5.990 16,127 +0.09(+1.61%)
Mar 30, 2022 6.050 6.076 5.895 5.895 42,854 -0.20(-3.24%)
Mar 29, 2022 5.956 6.123 5.956 6.093 25,628 +0.24(+4.11%)
Mar 28, 2022 5.887 5.931 5.810 5.852 37,649 -0.18(-3.00%)
Mar 25, 2022 6.024 6.058 5.861 6.033 73,004 +0.01(+0.14%)
Mar 24, 2022 5.895 6.139 5.766 6.024 121,541 +0.22(+3.70%)
Mar 23, 2022 5.973 6.008 5.809 5.809 73,612 -0.22(-3.71%)
Mar 22, 2022 5.881 6.033 5.873 6.033 16,037 +0.18(+3.02%)
Mar 21, 2022 5.881 5.892 5.822 5.856 18,492 +0.00(+0.07%)
Mar 18, 2022 5.797 5.898 5.797 5.852 8,070 +0.08(+1.39%)
Mar 17, 2022 5.730 5.822 5.730 5.772 57,164 +0.08(+1.48%)
Mar 16, 2022 5.772 5.789 5.662 5.688 17,823 -0.04(-0.74%)
Mar 15, 2022 5.704 5.763 5.561 5.730 38,099 +0.12(+2.12%)
Mar 14, 2022 5.704 5.713 5.595 5.611 9,870 -0.11(-1.93%)
Mar 11, 2022 5.806 5.806 5.713 5.721 19,273 -0.01(-0.15%)
Mar 10, 2022 5.831 5.831 5.730 5.730 11,980 -0.08(-1.31%)
Mar 09, 2022 5.797 5.814 5.729 5.806 15,568 +0.14(+2.45%)
Mar 08, 2022 5.713 5.772 5.586 5.666 67,169 -0.06(-1.10%)
Mar 07, 2022 5.856 5.957 5.730 5.730 18,614 -0.24(-3.95%)
Mar 04, 2022 5.873 5.966 5.873 5.966 10,949 +0.02(+0.28%)
Mar 03, 2022 6.084 6.084 5.940 5.949 9,699 -0.13(-2.08%)
Mar 02, 2022 6.067 6.143 6.067 6.075 4,019 +0.01(+0.14%)
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.