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 (%)
May 29, 2020 5.268 5.268 5.106 5.226 56,785 -0.09(-1.73%)
May 28, 2020 5.275 5.363 5.226 5.317 25,237 +0.13(+2.45%)
May 27, 2020 5.204 5.212 5.130 5.190 557,364 +0.06(+1.10%)
May 26, 2020 5.063 5.134 5.056 5.134 5,195 +0.19(+3.86%)
May 22, 2020 4.915 4.943 4.915 4.943 7,930 +0.04(+0.72%)
May 21, 2020 4.936 4.936 4.901 4.908 26,911 -0.04(-0.71%)
May 20, 2020 4.851 4.957 4.851 4.943 32,288 +0.23(+4.95%)
May 19, 2020 4.894 4.915 4.710 4.710 13,806 -0.21(-4.30%)
May 18, 2020 4.880 4.922 4.837 4.922 10,008 +0.15(+3.11%)
May 15, 2020 4.788 4.809 4.760 4.774 15,860 +0.01(+0.15%)
May 14, 2020 4.774 4.816 4.731 4.767 4,153 -0.12(-2.46%)
May 13, 2020 4.866 4.887 4.774 4.887 71,588 +0.03(+0.58%)
May 12, 2020 4.880 4.905 4.858 4.858 32,720 -0.02(-0.43%)
May 11, 2020 4.901 4.922 4.788 4.880 24,029 +0.02(+0.44%)
May 08, 2020 4.889 4.889 4.816 4.858 28,180 +0.11(+2.23%)
May 07, 2020 4.774 4.809 4.753 4.753 6,379 +0.02(+0.45%)
May 06, 2020 4.781 4.781 4.703 4.731 30,945 +0.02(+0.45%)
May 05, 2020 4.689 4.777 4.519 4.710 92,476 +0.02(+0.45%)
May 04, 2020 4.668 4.689 4.647 4.689 17,138 +0.00(+0.00%)
May 01, 2020 4.640 4.725 4.640 4.689 116,260 -0.13(-2.78%)
Apr 30, 2020 4.823 4.823 4.738 4.823 99,121 +0.01(+0.15%)
Apr 29, 2020 4.844 4.866 4.809 4.816 13,459 +0.06(+1.19%)
Apr 28, 2020 4.816 4.816 4.760 4.760 33,256 +0.04(+0.75%)
Apr 27, 2020 4.731 4.750 4.710 4.724 13,413 +0.05(+1.06%)
Apr 24, 2020 4.675 4.675 4.667 4.675 4,389 +0.01(+0.30%)
Apr 23, 2020 4.717 4.717 4.656 4.661 29,702 +0.03(+0.61%)
Apr 22, 2020 4.659 4.659 4.604 4.632 10,354 +0.06(+1.23%)
Apr 21, 2020 4.647 4.664 4.576 4.576 26,806 -0.13(-2.70%)
Apr 20, 2020 4.710 4.731 4.703 4.703 9,349 -0.04(-0.89%)
Apr 17, 2020 4.795 4.816 4.724 4.745 8,071 +0.06(+1.20%)
Apr 16, 2020 4.661 4.696 4.645 4.689 53,849 +0.01(+0.30%)
Apr 15, 2020 4.618 4.689 4.604 4.675 21,523 -0.05(-1.05%)
Apr 14, 2020 4.745 4.753 4.710 4.724 22,098 +0.09(+1.98%)
Apr 13, 2020 4.534 4.640 4.534 4.632 21,725 +0.01(+0.31%)
Apr 09, 2020 4.597 4.788 4.580 4.618 42,765 +0.08(+1.80%)
Apr 08, 2020 4.470 4.625 4.470 4.537 31,489 +0.09(+1.97%)
Apr 07, 2020 4.477 4.512 4.350 4.449 35,052 +0.13(+3.11%)
Apr 06, 2020 4.272 4.344 4.272 4.315 16,270 +0.20(+4.80%)
Apr 03, 2020 4.188 4.336 4.041 4.117 25,347 -0.10(-2.35%)
Apr 02, 2020 4.202 4.267 4.188 4.216 59,120 +0.01(+0.17%)
Apr 01, 2020 4.145 4.294 4.145 4.209 102,628 -0.20(-4.64%)
Mar 31, 2020 4.357 4.463 4.350 4.414 200,754 -0.06(-1.26%)
Mar 30, 2020 4.484 4.822 4.463 4.470 31,611 +0.04(+0.80%)
Mar 27, 2020 4.407 4.435 4.293 4.435 53,528 +0.12(+2.78%)
Mar 26, 2020 4.366 4.380 4.309 4.315 24,428 +0.05(+1.16%)
Mar 25, 2020 4.004 4.350 3.992 4.265 166,524 +0.15(+3.60%)
Mar 24, 2020 4.251 4.251 4.032 4.117 46,858 +0.24(+6.19%)
Mar 23, 2020 3.905 3.955 3.870 3.877 62,962 -0.08(-1.96%)
Mar 20, 2020 3.990 4.124 3.954 3.955 26,764 +0.08(+2.19%)
Mar 19, 2020 3.764 3.905 3.644 3.870 102,661 +0.09(+2.43%)
Mar 18, 2020 3.764 4.060 3.764 3.778 28,739 -0.24(-5.98%)
Mar 17, 2020 3.672 4.018 3.672 4.018 32,664 +0.40(+10.92%)
Mar 16, 2020 3.644 3.877 3.531 3.623 128,723 -0.19(-5.00%)
Mar 13, 2020 3.955 3.955 3.785 3.813 254,612 +0.06(+1.70%)
Mar 12, 2020 4.237 4.295 3.573 3.750 202,137 -0.69(-15.58%)
Mar 11, 2020 4.498 4.548 4.442 4.442 15,518 -0.15(-3.31%)
Mar 10, 2020 4.594 4.611 4.569 4.594 34,443 +0.07(+1.48%)
Mar 09, 2020 4.534 4.555 4.456 4.527 36,547 -0.26(-5.46%)
Mar 06, 2020 4.731 4.795 4.731 4.788 13,594 -0.02(-0.44%)
Mar 05, 2020 4.781 4.866 4.781 4.809 16,552 -0.11(-2.16%)
Mar 04, 2020 4.866 4.936 4.866 4.915 26,833 +0.08(+1.75%)
Mar 03, 2020 4.830 4.873 4.830 4.830 51,051 +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.