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 (%)
Jan 31, 2020 5.395 5.473 5.264 5.388 40,216 -0.04(-0.78%)
Jan 30, 2020 5.416 5.430 5.378 5.430 4,430 -0.08(-1.41%)
Jan 29, 2020 5.494 5.558 5.452 5.508 11,024 +0.04(+0.78%)
Jan 28, 2020 5.452 5.466 5.438 5.466 13,574 +0.03(+0.52%)
Jan 27, 2020 5.480 5.480 5.381 5.438 23,359 -0.15(-2.65%)
Jan 24, 2020 5.586 5.586 5.572 5.586 9,912 -0.01(-0.13%)
Jan 23, 2020 5.579 5.593 5.558 5.593 17,104 +0.01(+0.19%)
Jan 22, 2020 5.579 5.607 5.579 5.582 9,603 +0.02(+0.32%)
Jan 21, 2020 5.536 5.579 5.508 5.565 16,779 -0.01(-0.25%)
Jan 17, 2020 5.586 5.593 5.579 5.579 27,188 -0.01(-0.25%)
Jan 16, 2020 5.565 5.593 5.536 5.593 7,753 +0.01(+0.25%)
Jan 15, 2020 5.572 5.579 5.551 5.579 3,310 +0.00(+0.00%)
Jan 14, 2020 5.579 5.579 5.572 5.579 4,935 -0.01(-0.25%)
Jan 13, 2020 5.565 5.593 5.558 5.593 17,398 +0.02(+0.38%)
Jan 10, 2020 5.600 5.600 5.515 5.572 22,798 +0.02(+0.38%)
Jan 09, 2020 5.551 5.579 5.543 5.551 7,314 +0.01(+0.26%)
Jan 08, 2020 5.480 5.536 5.473 5.536 44,551 +0.08(+1.42%)
Jan 07, 2020 5.459 5.501 5.438 5.459 102,381 +0.01(+0.13%)
Jan 06, 2020 5.430 5.473 5.430 5.452 52,553 -0.03(-0.52%)
Jan 03, 2020 5.501 5.501 5.480 5.480 9,346 -0.04(-0.80%)
Jan 02, 2020 5.536 5.579 5.473 5.524 31,680 +0.03(+0.55%)
Dec 31, 2019 5.501 5.515 5.480 5.494 51,403 -0.03(-0.51%)
Dec 30, 2019 5.536 5.536 5.409 5.522 101,761 +0.03(+0.63%)
Dec 27, 2019 5.501 5.529 5.488 5.488 15,803 -0.02(-0.37%)
Dec 26, 2019 5.488 5.522 5.488 5.508 49,150 +0.03(+0.50%)
Dec 24, 2019 5.467 5.490 5.447 5.481 30,582 -0.01(-0.12%)
Dec 23, 2019 5.447 5.501 5.447 5.488 33,998 +0.04(+0.75%)
Dec 20, 2019 5.453 5.465 5.447 5.447 12,584 -0.01(-0.25%)
Dec 19, 2019 5.460 5.481 5.433 5.460 13,434 +0.01(+0.13%)
Dec 18, 2019 5.426 5.458 5.417 5.453 8,173 +0.01(+0.25%)
Dec 17, 2019 5.474 5.481 5.426 5.440 76,101 -0.03(-0.50%)
Dec 16, 2019 5.460 5.467 5.433 5.467 14,887 -0.01(-0.25%)
Dec 13, 2019 5.467 5.488 5.426 5.481 78,139 +0.02(+0.38%)
Dec 12, 2019 5.454 5.465 5.433 5.460 28,898 +0.00(+0.00%)
Dec 11, 2019 5.485 5.494 5.453 5.460 11,540 -0.02(-0.32%)
Dec 10, 2019 5.481 5.492 5.447 5.478 18,242 -0.03(-0.49%)
Dec 09, 2019 5.515 5.515 5.501 5.505 17,001 +0.00(+0.06%)
Dec 06, 2019 5.508 5.535 5.501 5.501 13,901 +0.01(+0.12%)
Dec 05, 2019 5.481 5.501 5.481 5.494 6,154 +0.02(+0.37%)
Dec 04, 2019 5.515 5.515 5.460 5.474 21,407 +0.04(+0.75%)
Dec 03, 2019 5.508 5.508 5.426 5.433 26,738 +0.00(+0.00%)
Dec 02, 2019 5.508 5.508 5.416 5.433 24,659 +0.01(+0.25%)
Nov 29, 2019 5.535 5.535 5.419 5.419 62,775 -0.05(-1.00%)
Nov 27, 2019 5.529 5.529 5.474 5.474 47,995 +0.00(+0.00%)
Nov 26, 2019 5.535 5.535 5.444 5.474 127,949 +0.01(+0.25%)
Nov 25, 2019 5.515 5.515 5.447 5.460 32,265 +0.05(+0.88%)
Nov 22, 2019 5.474 5.474 5.406 5.412 34,240 +0.04(+0.70%)
Nov 21, 2019 5.433 5.433 5.368 5.375 32,148 +0.03(+0.58%)
Nov 20, 2019 5.344 5.384 5.337 5.344 10,854 -0.03(-0.51%)
Nov 19, 2019 5.385 5.389 5.371 5.371 9,400 -0.01(-0.13%)
Nov 18, 2019 5.467 5.467 5.378 5.378 26,652 +0.01(+0.25%)
Nov 15, 2019 5.363 5.377 5.363 5.365 11,559 +0.01(+0.26%)
Nov 14, 2019 5.330 5.351 5.315 5.351 13,121 -0.01(-0.25%)
Nov 13, 2019 5.481 5.481 5.337 5.365 25,222 -0.02(-0.38%)
Nov 12, 2019 5.467 5.467 5.378 5.385 31,555 +0.03(+0.64%)
Nov 11, 2019 5.440 5.440 5.296 5.351 28,812 +0.04(+0.77%)
Nov 08, 2019 5.399 5.399 5.310 5.310 27,802 -0.01(-0.13%)
Nov 07, 2019 5.378 5.378 5.317 5.317 17,718 +0.03(+0.65%)
Nov 06, 2019 5.310 5.318 5.283 5.283 22,404 +0.00(+0.00%)
Nov 05, 2019 5.378 5.378 5.269 5.283 37,956 +0.05(+1.05%)
Nov 04, 2019 5.214 5.242 5.205 5.228 8,510 +0.03(+0.53%)
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.