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 )

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2021 6.552 6.603 6.537 6.596 12,027 +0.09(+1.36%)
May 27, 2021 6.539 6.539 6.499 6.507 66,517 +0.02(+0.34%)
May 26, 2021 6.488 6.508 6.485 6.485 11,359 +0.01(+0.11%)
May 25, 2021 6.507 6.529 6.463 6.478 29,234 -0.01(-0.11%)
May 24, 2021 6.485 6.515 6.419 6.485 33,529 +0.01(+0.19%)
May 21, 2021 6.493 6.537 6.463 6.473 26,457 +0.02(+0.27%)
May 20, 2021 6.448 6.493 6.448 6.456 17,975 +0.04(+0.69%)
May 19, 2021 6.404 6.470 6.404 6.411 11,396 -0.04(-0.69%)
May 18, 2021 6.404 6.640 6.404 6.456 66,849 +0.09(+1.39%)
May 17, 2021 6.360 6.381 6.327 6.367 51,987 -0.04(-0.58%)
May 14, 2021 6.367 6.426 6.367 6.404 51,271 +0.08(+1.28%)
May 13, 2021 6.293 6.338 6.279 6.323 20,477 +0.04(+0.59%)
May 12, 2021 6.389 6.411 6.249 6.286 79,203 -0.18(-2.74%)
May 11, 2021 6.515 6.603 6.400 6.463 155,299 -0.17(-2.56%)
May 10, 2021 6.596 6.677 6.596 6.633 64,036 +0.04(+0.56%)
May 07, 2021 6.662 6.669 6.566 6.596 412,434 -0.02(-0.33%)
May 06, 2021 6.529 6.662 6.529 6.618 31,805 +0.09(+1.36%)
May 05, 2021 6.574 6.581 6.507 6.529 121,311 +0.01(+0.23%)
May 04, 2021 6.559 6.559 6.493 6.515 12,674 -0.10(-1.45%)
May 03, 2021 6.611 6.633 6.603 6.611 23,525 +0.04(+0.56%)
Apr 30, 2021 6.724 6.724 6.559 6.574 24,939 -0.12(-1.76%)
Apr 29, 2021 6.692 6.692 6.692 12 +0.00(+0.00%)
Apr 28, 2021 6.705 6.705 6.677 6.692 12,264 +0.01(+0.11%)
Apr 27, 2021 6.766 6.766 6.684 6.684 26,461 -0.09(-1.31%)
Apr 26, 2021 6.817 6.817 6.707 6.773 21,480 -0.05(-0.76%)
Apr 23, 2021 6.802 6.839 6.566 6.825 20,330 +0.07(+1.09%)
Apr 22, 2021 6.773 6.848 6.743 6.751 47,231 +0.01(+0.11%)
Apr 21, 2021 6.699 6.766 6.677 6.743 18,654 +0.04(+0.66%)
Apr 20, 2021 6.766 6.825 6.677 6.699 55,489 -0.15(-2.16%)
Apr 19, 2021 6.861 6.891 6.847 6.847 27,019 -0.07(-1.07%)
Apr 16, 2021 6.884 6.972 6.850 6.921 28,463 +0.04(+0.54%)
Apr 15, 2021 6.825 6.884 6.825 6.884 15,132 +0.04(+0.54%)
Apr 14, 2021 6.832 6.869 6.832 6.847 6,210 -0.01(-0.11%)
Apr 13, 2021 6.788 6.869 6.788 6.854 18,808 +0.07(+0.98%)
Apr 12, 2021 6.773 6.802 6.769 6.788 8,225 +0.04(+0.55%)
Apr 09, 2021 6.707 6.866 6.707 6.751 33,478 +0.00(+0.06%)
Apr 08, 2021 6.734 6.750 6.734 6.747 5,821 +0.03(+0.38%)
Apr 07, 2021 6.684 6.736 6.677 6.721 13,112 +0.04(+0.66%)
Apr 06, 2021 6.707 6.707 6.670 6.677 51,062 -0.10(-1.42%)
Apr 05, 2021 6.736 6.788 6.736 6.773 54,408 +0.06(+0.88%)
Apr 01, 2021 6.670 6.729 6.640 6.714 55,977 +0.06(+0.89%)
Mar 31, 2021 6.625 6.684 6.625 6.655 18,551 -0.04(-0.55%)
Mar 30, 2021 6.736 6.736 6.677 6.692 5,950 -0.03(-0.44%)
Mar 29, 2021 6.611 6.758 6.611 6.721 36,389 +0.02(+0.33%)
Mar 26, 2021 6.677 6.707 6.648 6.699 56,655 +0.07(+1.00%)
Mar 25, 2021 6.470 6.662 6.470 6.633 69,084 +0.02(+0.33%)
Mar 24, 2021 6.699 6.780 6.552 6.611 27,266 -0.13(-1.93%)
Mar 23, 2021 6.825 6.928 6.537 6.741 12,995 -0.09(-1.34%)
Mar 22, 2021 6.854 6.980 6.758 6.832 24,448 -0.01(-0.22%)
Mar 19, 2021 6.861 6.861 6.795 6.847 8,538 +0.02(+0.32%)
Mar 18, 2021 6.736 6.825 6.692 6.825 23,212 +0.05(+0.76%)
Mar 17, 2021 6.707 6.773 6.692 6.773 20,023 +0.07(+1.10%)
Mar 16, 2021 6.721 6.721 6.699 6.699 29,188 +0.02(+0.33%)
Mar 15, 2021 6.625 6.736 6.544 6.677 19,689 +0.03(+0.44%)
Mar 12, 2021 6.618 6.662 6.618 6.648 7,861 +0.04(+0.67%)
Mar 11, 2021 6.574 6.618 6.574 6.603 6,084 +0.01(+0.11%)
Mar 10, 2021 6.611 6.611 6.555 6.596 103,211 +0.00(+0.00%)
Mar 09, 2021 6.513 6.596 6.513 6.596 13,389 +0.06(+0.90%)
Mar 08, 2021 6.529 6.611 6.470 6.537 28,385 -0.01(-0.23%)
Mar 05, 2021 6.655 6.655 6.544 6.552 28,192 -0.10(-1.55%)
Mar 04, 2021 6.707 6.736 6.545 6.655 24,265 -0.07(-1.10%)
Mar 03, 2021 6.655 6.780 6.655 6.729 22,374 -0.03(-0.44%)
Mar 02, 2021 6.789 6.789 6.707 6.758 5,351 -0.02(-0.33%)
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.