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 (%)
Dec 29, 2023 5.544 5.601 5.515 5.524 40,956 -0.06(-1.03%)
Dec 28, 2023 5.553 5.592 5.534 5.582 72,147 +0.08(+1.40%)
Dec 27, 2023 5.467 5.534 5.467 5.505 39,110 +0.03(+0.62%)
Dec 26, 2023 5.476 5.481 5.438 5.472 36,977 -0.02(-0.44%)
Dec 22, 2023 5.496 5.496 5.428 5.496 20,251 +0.07(+1.24%)
Dec 21, 2023 5.380 5.447 5.380 5.428 31,732 +0.06(+1.17%)
Dec 20, 2023 5.419 5.438 5.351 5.365 30,651 -0.01(-0.10%)
Dec 19, 2023 5.380 5.409 5.370 5.370 30,700 +0.01(+0.18%)
Dec 18, 2023 5.303 5.361 5.303 5.361 25,937 +0.02(+0.36%)
Dec 15, 2023 5.313 5.380 5.313 5.342 46,462 +0.00(+0.00%)
Dec 14, 2023 5.370 5.428 5.303 5.342 39,244 +0.01(+0.18%)
Dec 13, 2023 5.265 5.351 5.223 5.332 32,362 +0.10(+1.84%)
Dec 12, 2023 5.255 5.255 5.216 5.236 15,869 -0.02(-0.37%)
Dec 11, 2023 5.284 5.284 5.245 5.255 20,441 +0.02(+0.37%)
Dec 08, 2023 5.274 5.284 5.226 5.236 56,204 -0.06(-1.09%)
Dec 07, 2023 5.274 5.332 5.265 5.293 46,196 +0.04(+0.73%)
Dec 06, 2023 5.265 5.298 5.255 5.255 49,378 +0.03(+0.55%)
Dec 05, 2023 5.207 5.245 5.188 5.226 20,108 +0.00(+0.00%)
Dec 04, 2023 5.284 5.284 5.226 5.226 11,967 -0.08(-1.54%)
Dec 01, 2023 5.216 5.321 5.216 5.308 29,316 +0.06(+1.19%)
Nov 30, 2023 5.236 5.245 5.226 5.245 7,114 +0.03(+0.55%)
Nov 29, 2023 5.216 5.224 5.183 5.216 22,178 +0.00(+0.00%)
Nov 28, 2023 5.188 5.236 5.188 5.216 14,167 +0.02(+0.37%)
Nov 27, 2023 5.178 5.207 5.178 5.197 35,804 +0.01(+0.19%)
Nov 24, 2023 5.178 5.198 5.178 5.188 11,110 +0.01(+0.19%)
Nov 22, 2023 5.159 5.188 5.159 5.178 15,720 +0.02(+0.37%)
Nov 21, 2023 5.159 5.188 5.139 5.159 24,861 +0.00(+0.00%)
Nov 20, 2023 5.149 5.197 5.130 5.159 27,064 +0.01(+0.18%)
Nov 17, 2023 5.026 5.163 5.026 5.149 116,652 +0.06(+1.11%)
Nov 16, 2023 5.064 5.112 5.064 5.093 75,006 +0.03(+0.56%)
Nov 15, 2023 5.102 5.130 5.055 5.064 34,831 -0.03(-0.56%)
Nov 14, 2023 5.017 5.124 5.017 5.093 33,357 +0.09(+1.89%)
Nov 13, 2023 4.971 4.999 4.960 4.998 32,868 +0.01(+0.19%)
Nov 10, 2023 4.979 4.989 4.932 4.989 6,944 +0.06(+1.15%)
Nov 09, 2023 4.951 4.998 4.923 4.932 10,448 +0.03(+0.58%)
Nov 08, 2023 4.894 4.919 4.875 4.904 39,384 -0.07(-1.33%)
Nov 07, 2023 4.941 4.970 4.941 4.970 33,775 -0.01(-0.19%)
Nov 06, 2023 5.083 5.083 4.960 4.979 45,192 -0.06(-1.22%)
Nov 03, 2023 4.979 5.074 4.979 5.041 29,760 +0.08(+1.62%)
Nov 02, 2023 4.923 4.979 4.923 4.960 24,236 +0.09(+1.94%)
Nov 01, 2023 4.819 4.866 4.819 4.866 22,656 +0.08(+1.58%)
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%)
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.