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 )

5.790 -0.090 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 3.872 3.872 3.834 3.849 104,179 -0.05(-1.28%)
Jan 29, 2015 3.877 3.900 3.866 3.899 19,037 +0.01(+0.28%)
Jan 28, 2015 3.915 3.915 3.813 3.888 74,411 -0.03(-0.67%)
Jan 27, 2015 3.910 3.921 3.893 3.914 51,894 +0.03(+0.67%)
Jan 26, 2015 3.866 3.899 3.866 3.888 31,599 +0.00(+0.00%)
Jan 23, 2015 3.883 3.898 3.883 3.888 27,129 -0.01(-0.14%)
Jan 22, 2015 3.872 3.893 3.866 3.893 56,827 +0.02(+0.56%)
Jan 21, 2015 3.861 3.877 3.845 3.872 24,425 +0.01(+0.28%)
Jan 20, 2015 3.839 3.861 3.839 3.861 39,472 +0.07(+1.71%)
Jan 16, 2015 3.763 3.796 3.763 3.796 77,603 +0.03(+0.86%)
Jan 15, 2015 3.763 3.780 3.752 3.763 142,925 +0.04(+1.17%)
Jan 14, 2015 3.731 3.731 3.704 3.720 72,012 -0.01(-0.15%)
Jan 13, 2015 3.742 3.747 3.693 3.725 80,670 +0.03(+0.73%)
Jan 12, 2015 3.676 3.698 3.655 3.698 45,336 -0.02(-0.58%)
Jan 09, 2015 3.709 3.725 3.697 3.720 51,735 +0.02(+0.59%)
Jan 08, 2015 3.698 3.720 3.693 3.698 174,318 +0.04(+1.19%)
Jan 07, 2015 3.655 3.693 3.655 3.655 68,559 +0.04(+1.05%)
Jan 06, 2015 3.676 3.676 3.601 3.617 83,351 -0.06(-1.62%)
Jan 05, 2015 3.731 3.736 3.671 3.676 75,838 -0.03(-0.73%)
Jan 02, 2015 3.714 3.742 3.693 3.704 166,731 +0.03(+0.89%)
Dec 31, 2014 3.785 3.671 3.671 3.671 21,945 -0.11(-2.87%)
Dec 30, 2014 3.801 3.809 3.774 3.780 44,884 -0.08(-2.11%)
Dec 29, 2014 3.872 3.888 3.855 3.861 39,719 -0.07(-1.66%)
Dec 26, 2014 3.910 3.931 3.910 3.926 16,180 +0.02(+0.56%)
Dec 24, 2014 3.888 3.904 3.904 3.904 21,392 +0.01(+0.14%)
Dec 23, 2014 3.931 3.937 3.893 3.899 73,234 -0.03(-0.69%)
Dec 22, 2014 3.915 3.937 3.899 3.926 23,774 +0.02(+0.42%)
Dec 19, 2014 3.910 3.958 3.910 3.910 28,226 +0.02(+0.42%)
Dec 18, 2014 3.872 3.904 3.872 3.893 13,801 +0.07(+1.70%)
Dec 17, 2014 3.828 3.839 3.790 3.828 28,309 +0.04(+1.15%)
Dec 16, 2014 3.807 3.807 3.736 3.785 69,041 -0.04(-0.99%)
Dec 15, 2014 3.861 3.861 3.785 3.823 53,574 -0.04(-0.98%)
Dec 12, 2014 3.834 3.868 3.834 3.861 30,207 -0.01(-0.14%)
Dec 11, 2014 3.883 3.903 3.866 3.866 41,231 -0.01(-0.28%)
Dec 10, 2014 3.883 3.890 3.872 3.877 90,706 -0.03(-0.83%)
Dec 09, 2014 3.899 3.915 3.893 3.910 44,733 -0.02(-0.55%)
Dec 08, 2014 3.899 3.942 3.899 3.931 30,561 -0.03(-0.82%)
Dec 05, 2014 3.958 3.964 3.937 3.964 51,213 -0.01(-0.27%)
Dec 04, 2014 4.061 4.061 3.964 3.975 21,019 +0.00(+0.00%)
Dec 03, 2014 3.969 3.975 3.958 3.975 43,326 +0.00(+0.00%)
Dec 02, 2014 3.953 3.975 3.953 3.975 17,904 +0.07(+1.66%)
Dec 01, 2014 3.931 3.953 3.910 3.910 50,184 +0.01(+0.20%)
Nov 28, 2014 3.883 3.910 3.796 3.902 14,091 -0.03(-0.75%)
Nov 26, 2014 3.948 3.931 3.931 3.931 15,490 -0.01(-0.28%)
Nov 25, 2014 3.975 3.975 3.931 3.942 11,678 -0.02(-0.41%)
Nov 24, 2014 3.961 3.961 3.958 3.958 6,085 -0.01(-0.14%)
Nov 21, 2014 3.958 3.964 3.942 3.964 102,864 +0.05(+1.24%)
Nov 20, 2014 3.921 3.926 3.893 3.915 25,718 -0.02(-0.54%)
Nov 19, 2014 3.926 3.937 3.904 3.937 81,262 -0.02(-0.55%)
Nov 18, 2014 3.937 3.964 3.931 3.958 175,480 +0.05(+1.25%)
Nov 17, 2014 3.904 3.921 3.883 3.910 68,275 -0.07(-1.64%)
Nov 14, 2014 3.969 3.979 3.921 3.975 68,344 +0.03(+0.69%)
Nov 13, 2014 3.931 3.958 3.926 3.948 93,052 +0.04(+0.97%)
Nov 12, 2014 3.883 3.935 3.883 3.910 93,164 +0.00(+0.12%)
Nov 11, 2014 3.888 3.926 3.887 3.905 43,988 +0.02(+0.43%)
Nov 10, 2014 3.877 3.910 3.866 3.888 65,974 +0.02(+0.39%)
Nov 07, 2014 3.877 3.877 3.855 3.873 30,974 -0.03(-0.67%)
Nov 06, 2014 3.910 3.921 3.893 3.899 53,187 -0.06(-1.51%)
Nov 05, 2014 3.953 3.969 3.937 3.958 28,923 -0.02(-0.55%)
Nov 04, 2014 3.958 3.980 3.915 3.980 149,206 -0.04(-1.08%)
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.