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: 4:10 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, 2023 5.043 5.048 5.043 5.043 6,201 +0.01(+0.18%)
Jan 30, 2023 5.088 5.097 5.008 5.035 73,426 -0.07(-1.40%)
Jan 27, 2023 5.097 5.127 5.097 5.106 7,840 +0.00(+0.00%)
Jan 26, 2023 5.106 5.124 5.070 5.106 49,451 +0.02(+0.35%)
Jan 25, 2023 5.088 5.088 5.070 5.088 7,343 +0.05(+1.06%)
Jan 24, 2023 5.017 5.088 5.017 5.035 20,523 +0.02(+0.36%)
Jan 23, 2023 4.999 5.026 4.981 5.017 22,036 +0.04(+0.72%)
Jan 20, 2023 4.972 5.008 4.963 4.981 12,069 +0.04(+0.72%)
Jan 19, 2023 4.910 4.945 4.910 4.945 11,827 +0.02(+0.36%)
Jan 18, 2023 4.981 4.999 4.905 4.927 28,758 +0.00(+0.00%)
Jan 17, 2023 4.972 4.990 4.910 4.927 48,353 -0.01(-0.18%)
Jan 13, 2023 4.936 4.954 4.927 4.936 8,848 -0.02(-0.36%)
Jan 12, 2023 4.927 4.981 4.910 4.954 40,755 +0.06(+1.28%)
Jan 11, 2023 4.847 4.910 4.847 4.892 4,516 +0.04(+0.74%)
Jan 10, 2023 4.847 4.856 4.811 4.856 5,827 +0.00(+0.01%)
Jan 09, 2023 4.838 4.901 4.838 4.855 12,455 +0.01(+0.17%)
Jan 06, 2023 4.802 4.856 4.802 4.847 8,125 +0.13(+2.84%)
Jan 05, 2023 4.704 4.749 4.660 4.713 30,071 -0.04(-0.94%)
Jan 04, 2023 4.794 4.798 4.749 4.758 28,259 -0.05(-1.11%)
Jan 03, 2023 4.785 4.811 4.767 4.811 3,777 +0.10(+2.08%)
Dec 30, 2022 4.704 4.731 4.686 4.713 33,413 +0.04(+0.76%)
Dec 29, 2022 4.677 4.731 4.677 4.677 14,646 +0.08(+1.75%)
Dec 28, 2022 4.660 4.690 4.588 4.597 35,300 -0.10(-2.09%)
Dec 27, 2022 4.740 4.758 4.695 4.695 25,538 -0.07(-1.50%)
Dec 23, 2022 4.740 4.767 4.719 4.767 12,502 +0.02(+0.38%)
Dec 22, 2022 4.785 4.785 4.731 4.749 15,068 -0.05(-1.12%)
Dec 21, 2022 4.802 4.847 4.802 4.802 16,381 -0.04(-0.74%)
Dec 20, 2022 4.838 4.927 4.820 4.838 21,096 +0.04(+0.93%)
Dec 19, 2022 4.901 4.901 4.794 4.794 155,651 -0.06(-1.29%)
Dec 16, 2022 4.838 4.865 4.820 4.856 11,397 +0.01(+0.18%)
Dec 15, 2022 4.910 4.910 4.829 4.847 12,307 -0.12(-2.51%)
Dec 14, 2022 5.008 5.035 4.954 4.972 10,876 -0.04(-0.71%)
Dec 13, 2022 5.070 5.088 4.972 5.008 15,521 +0.03(+0.54%)
Dec 12, 2022 4.972 4.981 4.972 4.981 18,241 +0.01(+0.18%)
Dec 09, 2022 4.981 5.002 4.972 4.972 7,047 +0.00(+0.00%)
Dec 08, 2022 4.945 5.021 4.945 4.972 25,347 -0.03(-0.54%)
Dec 07, 2022 4.981 5.005 4.977 4.999 9,232 +0.04(+0.72%)
Dec 06, 2022 4.976 4.993 4.963 4.963 16,802 -0.04(-0.89%)
Dec 05, 2022 5.079 5.124 4.994 5.008 27,784 -0.15(-2.94%)
Dec 02, 2022 5.115 5.204 5.115 5.160 11,800 +0.02(+0.35%)
Dec 01, 2022 5.182 5.191 5.079 5.142 51,499 -0.02(-0.35%)
Nov 30, 2022 5.079 5.160 5.050 5.160 36,147 +0.06(+1.23%)
Nov 29, 2022 5.142 5.142 5.052 5.097 16,243 +0.00(+0.00%)
Nov 28, 2022 5.097 5.177 5.097 5.097 12,719 -0.05(-1.04%)
Nov 25, 2022 5.052 5.151 5.052 5.151 8,866 +0.11(+2.12%)
Nov 23, 2022 5.070 5.070 5.008 5.043 18,545 +0.05(+1.07%)
Nov 22, 2022 4.990 5.008 4.954 4.990 7,855 +0.04(+0.72%)
Nov 21, 2022 4.963 4.968 4.914 4.954 15,349 -0.03(-0.54%)
Nov 18, 2022 4.972 4.982 4.958 4.981 13,719 +0.05(+1.07%)
Nov 17, 2022 4.920 5.007 4.920 4.928 33,053 -0.04(-0.88%)
Nov 16, 2022 4.937 4.981 4.937 4.972 61,253 +0.06(+1.25%)
Nov 15, 2022 4.963 4.990 4.911 4.911 178,415 +0.00(+0.00%)
Nov 14, 2022 4.902 4.928 4.885 4.911 14,865 -0.05(-1.06%)
Nov 11, 2022 4.955 4.990 4.915 4.963 30,150 +0.08(+1.62%)
Nov 10, 2022 4.823 4.911 4.823 4.885 12,817 +0.19(+4.11%)
Nov 09, 2022 4.744 4.744 4.687 4.692 6,022 -0.06(-1.29%)
Nov 08, 2022 4.735 4.784 4.735 4.753 9,228 +0.03(+0.56%)
Nov 07, 2022 4.700 4.727 4.677 4.727 14,411 +0.01(+0.19%)
Nov 04, 2022 4.683 4.718 4.666 4.718 22,134 +0.10(+2.09%)
Nov 03, 2022 4.630 4.639 4.595 4.621 63,972 -0.05(-1.13%)
Nov 02, 2022 4.700 4.730 4.674 4.674 43,592 -0.03(-0.74%)
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.