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 )

5.770 -0.110 (-1.87%)
Streaming Delayed Price Updated: 12:34 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 (%)
Oct 31, 2023 4.838 4.923 4.762 4.790 73,673 -0.05(-0.98%)
Oct 30, 2023 4.847 4.866 4.715 4.838 46,293 +0.00(+0.00%)
Oct 27, 2023 4.885 4.885 4.819 4.838 10,934 +0.02(+0.39%)
Oct 26, 2023 4.828 4.828 4.781 4.819 6,752 -0.05(-0.97%)
Oct 25, 2023 4.913 4.923 4.856 4.866 44,818 -0.03(-0.58%)
Oct 24, 2023 4.819 4.894 4.819 4.894 12,844 +0.09(+1.77%)
Oct 23, 2023 4.790 4.818 4.778 4.809 12,882 -0.04(-0.78%)
Oct 20, 2023 4.866 4.875 4.838 4.847 12,134 -0.02(-0.39%)
Oct 19, 2023 4.913 4.913 4.866 4.866 22,506 -0.03(-0.58%)
Oct 18, 2023 4.970 4.989 4.894 4.894 45,028 -0.07(-1.33%)
Oct 17, 2023 4.913 4.989 4.913 4.960 7,645 +0.03(+0.57%)
Oct 16, 2023 4.941 4.986 4.932 4.932 14,437 -0.04(-0.76%)
Oct 13, 2023 5.026 5.041 4.960 4.970 6,151 -0.08(-1.50%)
Oct 12, 2023 5.064 5.102 5.036 5.045 12,534 +0.00(+0.00%)
Oct 11, 2023 5.074 5.074 5.045 5.045 3,155 -0.04(-0.74%)
Oct 10, 2023 5.055 5.128 5.055 5.083 10,592 +0.06(+1.13%)
Oct 09, 2023 4.941 5.055 4.913 5.026 13,988 +0.03(+0.57%)
Oct 06, 2023 4.989 5.017 4.949 4.998 6,474 +0.02(+0.38%)
Oct 05, 2023 4.951 4.989 4.951 4.979 7,369 +0.11(+2.33%)
Oct 04, 2023 4.875 4.885 4.837 4.866 20,740 -0.05(-0.96%)
Oct 03, 2023 4.941 4.970 4.894 4.913 57,401 -0.09(-1.89%)
Oct 02, 2023 5.093 5.093 4.989 5.008 24,888 -0.05(-0.93%)
Sep 29, 2023 5.112 5.116 5.027 5.055 7,482 -0.06(-1.11%)
Sep 28, 2023 5.112 5.140 5.102 5.112 6,606 +0.00(+0.00%)
Sep 27, 2023 5.130 5.149 5.084 5.112 5,276 +0.02(+0.37%)
Sep 26, 2023 5.159 5.168 5.074 5.093 5,178 -0.08(-1.46%)
Sep 25, 2023 5.149 5.197 5.149 5.168 22,731 -0.02(-0.36%)
Sep 22, 2023 5.187 5.206 5.168 5.187 7,306 +0.01(+0.18%)
Sep 21, 2023 5.206 5.215 5.159 5.178 12,083 -0.08(-1.44%)
Sep 20, 2023 5.310 5.310 5.253 5.253 10,958 -0.09(-1.77%)
Sep 19, 2023 5.367 5.366 5.300 5.348 6,044 +0.06(+1.07%)
Sep 18, 2023 5.291 5.307 5.263 5.291 8,852 -0.03(-0.53%)
Sep 15, 2023 5.348 5.367 5.306 5.319 15,779 -0.05(-0.88%)
Sep 14, 2023 5.338 5.395 5.338 5.367 10,160 +0.06(+1.07%)
Sep 13, 2023 5.310 5.338 5.310 5.310 8,745 +0.01(+0.18%)
Sep 12, 2023 5.452 5.452 5.300 5.300 104,480 -0.16(-2.94%)
Sep 11, 2023 5.452 5.489 5.414 5.461 9,941 +0.01(+0.17%)
Sep 08, 2023 5.442 5.485 5.442 5.452 9,417 -0.03(-0.52%)
Sep 07, 2023 5.499 5.518 5.471 5.480 3,613 -0.02(-0.32%)
Sep 06, 2023 5.489 5.527 5.480 5.497 19,658 +0.04(+0.66%)
Sep 05, 2023 5.480 5.489 5.433 5.461 17,683 -0.02(-0.34%)
Sep 01, 2023 5.499 5.499 5.442 5.480 17,783 +0.04(+0.69%)
Aug 31, 2023 5.404 5.452 5.407 5.442 23,274 +0.06(+1.05%)
Aug 30, 2023 5.338 5.404 5.338 5.385 6,708 +0.05(+0.88%)
Aug 29, 2023 5.244 5.367 5.244 5.338 35,747 +0.05(+0.91%)
Aug 28, 2023 5.253 5.290 5.253 5.290 7,994 +0.07(+1.43%)
Aug 25, 2023 5.197 5.225 5.187 5.215 11,850 +0.04(+0.73%)
Aug 24, 2023 5.225 5.234 5.159 5.178 16,806 -0.08(-1.44%)
Aug 23, 2023 5.225 5.263 5.225 5.253 8,181 +0.07(+1.28%)
Aug 22, 2023 5.178 5.222 5.178 5.187 7,264 +0.04(+0.72%)
Aug 21, 2023 5.132 5.169 5.104 5.150 17,912 +0.00(+0.00%)
Aug 18, 2023 5.122 5.169 5.122 5.150 12,115 +0.01(+0.18%)
Aug 17, 2023 5.159 5.217 5.141 5.141 26,692 -0.01(-0.18%)
Aug 16, 2023 5.206 5.224 5.141 5.150 42,683 -0.10(-1.94%)
Aug 15, 2023 5.280 5.280 5.233 5.252 7,836 -0.06(-1.05%)
Aug 14, 2023 5.335 5.343 5.289 5.308 30,255 -0.09(-1.72%)
Aug 11, 2023 5.400 5.410 5.390 5.400 11,277 -0.03(-0.51%)
Aug 10, 2023 5.456 5.511 5.419 5.428 52,230 +0.06(+1.21%)
Aug 09, 2023 5.437 5.437 5.358 5.363 9,595 -0.08(-1.53%)
Aug 08, 2023 5.446 5.483 5.428 5.446 72,040 -0.04(-0.68%)
Aug 07, 2023 5.456 5.521 5.456 5.483 17,099 +0.06(+1.20%)
Aug 04, 2023 5.419 5.483 5.419 5.419 8,047 +0.04(+0.69%)
Aug 03, 2023 5.391 5.398 5.372 5.382 11,916 -0.06(-1.02%)
Aug 02, 2023 5.530 5.539 5.419 5.437 23,671 -0.11(-2.00%)
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.