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%)
Streaming Delayed Price Updated: 3:16 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 31, 2018 5.907 5.907 5.863 5.863 26,933 -0.07(-1.15%)
Jan 30, 2018 5.968 5.968 5.919 5.931 51,173 -0.11(-1.85%)
Jan 29, 2018 6.012 6.043 6.012 6.043 7,083 +0.00(+0.00%)
Jan 26, 2018 6.037 6.068 6.030 6.043 28,048 +0.02(+0.31%)
Jan 25, 2018 6.037 6.130 6.021 6.024 40,840 -0.05(-0.82%)
Jan 24, 2018 6.049 6.080 6.037 6.074 50,559 +0.04(+0.62%)
Jan 23, 2018 6.037 6.043 6.018 6.037 22,325 +0.04(+0.72%)
Jan 22, 2018 5.999 6.012 5.982 5.993 8,922 -0.01(-0.21%)
Jan 19, 2018 5.956 6.006 5.956 6.006 26,959 +0.06(+0.94%)
Jan 18, 2018 5.900 5.950 5.895 5.950 36,611 +0.01(+0.10%)
Jan 17, 2018 5.931 5.956 5.925 5.944 23,763 +0.07(+1.16%)
Jan 16, 2018 5.851 5.930 5.851 5.876 11,986 +0.00(+0.00%)
Jan 12, 2018 5.876 5.876 5.876 0 +0.01(+0.21%)
Jan 11, 2018 5.838 5.869 5.832 5.863 13,414 +0.03(+0.53%)
Jan 10, 2018 5.900 5.900 5.869 5.832 65,089 -0.02(-0.32%)
Jan 09, 2018 5.851 5.894 5.851 5.851 58,661 -0.04(-0.63%)
Jan 08, 2018 5.876 5.894 5.833 5.888 53,903 +0.09(+1.50%)
Jan 05, 2018 5.801 5.814 5.764 5.801 26,402 +0.01(+0.11%)
Jan 04, 2018 5.708 5.820 5.708 5.795 47,544 +0.14(+2.41%)
Jan 03, 2018 5.634 5.659 5.628 5.659 32,563 +0.06(+1.00%)
Jan 02, 2018 5.578 5.603 5.578 5.603 45,098 +0.01(+0.25%)
Dec 29, 2017 5.589 5.589 5.589 0 +0.03(+0.53%)
Dec 28, 2017 5.646 5.646 5.559 5.559 43,579 -0.01(-0.22%)
Dec 27, 2017 5.566 5.607 5.566 5.572 53,497 +0.01(+0.21%)
Dec 26, 2017 5.578 5.589 5.489 5.560 58,888 -0.03(-0.53%)
Dec 22, 2017 5.613 5.613 5.572 5.589 30,983 +0.00(+0.00%)
Dec 21, 2017 5.613 5.613 5.583 5.589 17,224 -0.02(-0.42%)
Dec 20, 2017 5.601 5.636 5.580 5.613 19,083 +0.02(+0.32%)
Dec 19, 2017 5.572 5.595 5.554 5.595 11,066 +0.01(+0.11%)
Dec 18, 2017 5.566 5.595 5.566 5.589 1,573 +0.06(+1.17%)
Dec 15, 2017 5.495 5.525 5.495 5.525 21,059 +0.03(+0.46%)
Dec 14, 2017 5.507 5.518 5.495 5.499 18,198 -0.03(-0.46%)
Dec 13, 2017 5.525 5.537 5.513 5.525 7,473 +0.02(+0.43%)
Dec 12, 2017 5.531 5.536 5.354 5.501 55,090 -0.03(-0.56%)
Dec 11, 2017 5.513 5.532 5.482 5.532 9,905 +0.02(+0.35%)
Dec 08, 2017 5.501 5.525 5.501 5.513 6,331 +0.05(+0.86%)
Dec 07, 2017 5.455 5.489 5.454 5.466 13,235 +0.06(+1.20%)
Dec 06, 2017 5.460 5.460 5.401 5.401 19,632 -0.06(-1.08%)
Dec 05, 2017 5.501 5.501 5.460 5.460 18,800 +0.01(+0.11%)
Dec 04, 2017 5.536 5.536 5.454 5.454 11,129 -0.06(-1.17%)
Dec 01, 2017 5.566 5.595 5.507 5.519 48,947 -0.06(-1.16%)
Nov 30, 2017 5.560 5.589 5.560 5.583 126,685 +0.04(+0.64%)
Nov 29, 2017 5.560 5.560 5.536 5.548 46,243 +0.01(+0.17%)
Nov 28, 2017 5.513 5.542 5.504 5.539 38,353 +0.03(+0.47%)
Nov 27, 2017 5.507 5.513 5.501 5.513 43,754 +0.02(+0.32%)
Nov 24, 2017 5.501 5.501 5.489 5.495 6,236 +0.02(+0.43%)
Nov 22, 2017 5.454 5.478 5.442 5.472 12,149 +0.03(+0.54%)
Nov 21, 2017 5.425 5.454 5.425 5.442 25,061 +0.06(+1.09%)
Nov 20, 2017 5.383 5.419 5.377 5.383 26,739 +0.00(+0.00%)
Nov 17, 2017 5.354 5.389 5.348 5.383 54,690 +0.04(+0.77%)
Nov 16, 2017 5.389 5.395 5.342 5.342 34,345 +0.04(+0.67%)
Nov 15, 2017 5.348 5.348 5.273 5.307 18,679 -0.05(-0.99%)
Nov 14, 2017 5.348 5.366 5.342 5.360 25,007 -0.02(-0.44%)
Nov 13, 2017 5.372 5.388 5.319 5.383 45,199 +0.12(+2.35%)
Nov 10, 2017 5.436 5.436 5.260 5.260 56,709 -0.16(-2.93%)
Nov 09, 2017 5.466 5.466 5.377 5.419 50,147 -0.05(-0.97%)
Nov 08, 2017 5.472 5.501 5.472 5.472 14,965 +0.04(+0.76%)
Nov 07, 2017 5.430 5.454 5.419 5.430 44,427 +0.01(+0.11%)
Nov 06, 2017 5.407 5.425 5.405 5.425 34,092 +0.02(+0.44%)
Nov 03, 2017 5.402 5.407 5.389 5.401 5,325 -0.01(-0.11%)
Nov 02, 2017 5.419 5.419 5.397 5.407 13,407 -0.01(-0.22%)
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.