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, 2016 4.438 4.452 4.415 4.432 22,769 +0.03(+0.79%)
May 27, 2016 4.409 4.398 4.398 4.398 8,165 -0.01(-0.13%)
May 26, 2016 4.409 4.409 4.386 4.403 12,249 -0.02(-0.54%)
May 25, 2016 4.421 4.427 4.418 4.427 7,989 +0.04(+0.94%)
May 24, 2016 4.363 4.398 4.340 4.386 90,543 +0.02(+0.53%)
May 23, 2016 4.334 4.371 4.334 4.363 33,781 -0.01(-0.26%)
May 20, 2016 4.375 4.375 4.363 4.375 17,159 +0.02(+0.39%)
May 19, 2016 4.375 4.375 4.334 4.357 19,332 -0.04(-0.92%)
May 18, 2016 4.392 4.421 4.386 4.398 49,276 +0.01(+0.13%)
May 17, 2016 4.435 4.438 4.386 4.392 55,220 -0.02(-0.52%)
May 16, 2016 4.392 4.444 4.389 4.415 24,148 +0.04(+0.92%)
May 13, 2016 4.357 4.392 4.352 4.375 34,403 -0.02(-0.52%)
May 12, 2016 4.421 4.421 4.380 4.398 13,519 +0.02(+0.39%)
May 11, 2016 4.404 4.409 4.380 4.380 21,507 -0.02(-0.52%)
May 10, 2016 4.384 4.409 4.375 4.403 24,497 +0.10(+2.21%)
May 09, 2016 4.346 4.346 4.308 4.308 28,250 +0.02(+0.47%)
May 06, 2016 4.272 4.300 4.267 4.288 55,027 +0.01(+0.27%)
May 05, 2016 4.277 4.282 4.265 4.277 12,878 +0.01(+0.13%)
May 04, 2016 4.267 4.272 4.254 4.271 13,684 -0.01(-0.27%)
May 03, 2016 4.294 4.306 4.277 4.282 20,802 -0.02(-0.53%)
May 02, 2016 4.254 4.329 4.254 4.306 59,363 +0.02(+0.54%)
Apr 29, 2016 4.271 4.306 4.271 4.282 49,481 +0.00(+0.00%)
Apr 28, 2016 4.352 4.352 4.282 4.282 69,973 -0.14(-3.12%)
Apr 27, 2016 4.425 4.444 4.415 4.421 46,413 -0.02(-0.52%)
Apr 26, 2016 4.429 4.444 4.429 4.444 9,979 -0.02(-0.39%)
Apr 25, 2016 4.467 4.467 4.444 4.461 42,748 -0.04(-0.90%)
Apr 22, 2016 4.501 4.501 4.449 4.501 30,823 +0.01(+0.26%)
Apr 21, 2016 4.507 4.507 4.467 4.490 26,010 +0.01(+0.13%)
Apr 20, 2016 4.495 4.495 4.455 4.484 6,440 +0.02(+0.52%)
Apr 19, 2016 4.444 4.490 4.421 4.461 77,504 +0.09(+1.97%)
Apr 18, 2016 4.340 4.386 4.340 4.375 8,931 -0.01(-0.13%)
Apr 15, 2016 4.386 4.403 4.380 4.380 9,265 -0.02(-0.39%)
Apr 14, 2016 4.461 4.461 4.387 4.398 40,696 +0.01(+0.13%)
Apr 13, 2016 4.323 4.409 4.323 4.392 16,980 +0.08(+1.87%)
Apr 12, 2016 4.236 4.311 4.236 4.311 12,472 +0.08(+1.90%)
Apr 11, 2016 4.246 4.246 4.228 4.231 1,563 +0.03(+0.62%)
Apr 08, 2016 4.173 4.219 4.173 4.205 38,352 +0.10(+2.47%)
Apr 07, 2016 4.121 4.127 4.087 4.103 10,865 +0.02(+0.41%)
Apr 06, 2016 4.035 4.087 4.029 4.087 53,448 +0.06(+1.57%)
Apr 05, 2016 4.075 4.075 4.015 4.023 22,810 -0.09(-2.10%)
Apr 04, 2016 4.121 4.133 4.093 4.110 23,371 -0.03(-0.70%)
Apr 01, 2016 4.133 4.139 4.110 4.139 14,438 -0.09(-2.04%)
Mar 31, 2016 4.215 4.242 4.202 4.225 15,997 -0.02(-0.54%)
Mar 30, 2016 4.277 4.278 4.242 4.248 10,357 +0.01(+0.27%)
Mar 29, 2016 4.213 4.242 4.213 4.236 18,288 +0.03(+0.82%)
Mar 28, 2016 4.208 4.228 4.179 4.202 31,980 +0.04(+0.97%)
Mar 24, 2016 4.162 4.162 4.162 4.162 6,601 -0.03(-0.69%)
Mar 23, 2016 4.190 4.219 4.190 4.190 11,111 -0.03(-0.68%)
Mar 22, 2016 4.242 4.254 4.213 4.219 6,803 +0.02(+0.39%)
Mar 21, 2016 4.173 4.203 4.167 4.203 6,217 +0.04(+0.99%)
Mar 18, 2016 4.133 4.173 4.133 4.162 19,021 -0.01(-0.28%)
Mar 17, 2016 4.190 4.190 4.144 4.173 61,088 +0.01(+0.28%)
Mar 16, 2016 4.133 4.167 4.133 4.162 24,103 +0.01(+0.14%)
Mar 15, 2016 4.179 4.179 4.139 4.156 38,267 -0.06(-1.37%)
Mar 14, 2016 4.213 4.219 4.208 4.213 11,612 +0.02(+0.41%)
Mar 11, 2016 4.190 4.202 4.185 4.196 3,952 +0.10(+2.39%)
Mar 10, 2016 4.150 4.150 4.081 4.098 25,282 +0.01(+0.14%)
Mar 09, 2016 4.104 4.104 4.098 4.093 18,246 +0.00(+0.00%)
Mar 08, 2016 4.116 4.116 4.093 4.093 19,892 -0.03(-0.84%)
Mar 07, 2016 4.144 4.185 4.116 4.127 96,489 -0.07(-1.78%)
Mar 04, 2016 4.167 4.167 4.127 4.202 23,118 +0.03(+0.83%)
Mar 03, 2016 4.167 4.185 4.167 4.167 5,609 +0.01(+0.28%)
Mar 02, 2016 4.110 4.162 4.110 4.156 72,454 +0.08(+1.98%)
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.