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 29, 2021 6.912 6.912 6.846 6.846 11,781 -0.13(-1.90%)
Jan 28, 2021 7.001 7.045 6.971 6.979 13,880 +0.00(+0.00%)
Jan 27, 2021 7.015 7.082 6.971 6.979 17,950 -0.11(-1.56%)
Jan 26, 2021 7.015 7.089 7.008 7.089 13,861 +0.09(+1.27%)
Jan 25, 2021 6.993 7.001 6.934 7.001 29,903 +0.01(+0.11%)
Jan 22, 2021 7.060 7.100 6.982 6.993 11,916 -0.06(-0.82%)
Jan 21, 2021 7.134 7.163 7.051 7.051 4,099 -0.15(-2.07%)
Jan 20, 2021 7.097 7.200 6.964 7.200 5,579 +0.15(+2.09%)
Jan 19, 2021 7.104 7.233 7.052 7.052 10,104 +0.02(+0.32%)
Jan 15, 2021 7.122 7.205 6.949 7.030 3,927 -0.20(-2.76%)
Jan 14, 2021 7.244 7.263 7.230 7.230 7,611 +0.00(+0.00%)
Jan 13, 2021 7.163 7.230 7.111 7.230 19,365 +0.06(+0.82%)
Jan 12, 2021 7.171 7.230 7.156 7.171 11,980 -0.08(-1.12%)
Jan 11, 2021 7.200 7.407 7.048 7.252 24,930 +0.04(+0.51%)
Jan 08, 2021 7.178 7.258 7.097 7.215 20,989 +0.14(+1.98%)
Jan 07, 2021 6.986 7.141 6.942 7.074 18,187 +0.07(+0.95%)
Jan 06, 2021 6.993 7.030 6.942 7.008 46,508 +0.05(+0.74%)
Jan 05, 2021 6.875 6.956 6.853 6.956 120,918 +0.11(+1.62%)
Jan 04, 2021 7.030 7.041 6.831 6.846 21,380 -0.13(-1.90%)
Dec 31, 2020 6.979 6.979 6.979 51,271 -0.13(-1.87%)
Dec 30, 2020 7.111 7.111 6.890 7.111 51,271 +0.09(+1.31%)
Dec 29, 2020 6.935 7.019 6.829 7.019 16,175 +0.20(+3.01%)
Dec 28, 2020 6.836 6.885 6.716 6.815 17,178 +0.06(+0.94%)
Dec 24, 2020 6.687 6.779 6.687 6.751 11,895 +0.11(+1.60%)
Dec 23, 2020 6.673 6.687 6.638 6.645 170,695 +0.01(+0.11%)
Dec 22, 2020 6.709 6.747 6.638 6.638 9,085 -0.06(-0.84%)
Dec 21, 2020 6.645 6.723 6.638 6.695 10,013 -0.02(-0.31%)
Dec 18, 2020 6.744 6.836 6.709 6.715 34,552 -0.03(-0.42%)
Dec 17, 2020 6.765 6.765 6.726 6.744 50,972 +0.04(+0.52%)
Dec 16, 2020 6.687 6.726 6.687 6.709 1,554 +0.01(+0.21%)
Dec 15, 2020 6.687 6.723 6.662 6.695 20,376 +0.02(+0.32%)
Dec 14, 2020 6.737 6.737 6.638 6.673 19,149 -0.01(-0.11%)
Dec 11, 2020 6.659 6.702 6.659 6.680 6,372 -0.01(-0.21%)
Dec 10, 2020 6.695 6.709 6.680 6.695 35,954 -0.03(-0.51%)
Dec 09, 2020 6.716 6.819 6.676 6.729 8,390 +0.06(+0.83%)
Dec 08, 2020 6.659 6.769 6.638 6.673 115,803 -0.05(-0.68%)
Dec 07, 2020 6.673 6.762 6.274 6.719 71,032 -0.02(-0.37%)
Dec 04, 2020 6.766 6.773 6.666 6.744 73,919 -0.01(-0.21%)
Dec 03, 2020 6.751 6.786 6.673 6.758 51,772 +0.05(+0.74%)
Dec 02, 2020 6.645 6.747 6.580 6.709 59,230 +0.06(+0.85%)
Dec 01, 2020 6.603 6.695 6.603 6.652 9,799 +0.09(+1.40%)
Nov 30, 2020 6.659 6.659 6.518 6.560 16,362 -0.11(-1.69%)
Nov 27, 2020 6.666 6.730 6.666 6.673 9,629 +0.10(+1.50%)
Nov 25, 2020 6.610 6.687 6.574 6.574 21,241 -0.06(-0.96%)
Nov 24, 2020 6.461 6.645 6.461 6.638 37,725 +0.25(+3.87%)
Nov 23, 2020 6.313 6.447 6.267 6.391 68,445 +0.06(+0.89%)
Nov 20, 2020 6.313 6.341 6.280 6.334 7,363 +0.07(+1.13%)
Nov 19, 2020 6.236 6.285 6.236 6.264 24,196 -0.06(-0.89%)
Nov 18, 2020 6.327 6.348 6.271 6.320 16,484 +0.01(+0.11%)
Nov 17, 2020 6.299 6.327 6.231 6.313 5,910 +0.00(+0.00%)
Nov 16, 2020 6.292 6.345 6.271 6.313 17,820 +0.07(+1.13%)
Nov 13, 2020 6.257 6.257 6.228 6.243 11,328 -0.02(-0.34%)
Nov 12, 2020 6.193 6.285 6.165 6.264 30,190 +0.08(+1.26%)
Nov 11, 2020 6.341 6.341 6.158 6.186 19,330 -0.04(-0.57%)
Nov 10, 2020 6.356 6.363 6.038 6.221 63,367 -0.08(-1.23%)
Nov 09, 2020 6.278 6.299 6.246 6.299 35,645 +0.20(+3.24%)
Nov 06, 2020 6.073 6.108 6.037 6.101 99,409 +0.03(+0.47%)
Nov 05, 2020 6.017 6.073 6.013 6.073 68,845 +0.11(+1.78%)
Nov 04, 2020 5.967 5.967 5.886 5.967 12,668 +0.07(+1.20%)
Nov 03, 2020 5.875 5.911 5.854 5.897 7,144 +0.11(+1.83%)
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.