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: 7:00 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 (%)
Jul 31, 2014 3.953 3.964 3.942 3.948 69,247 -0.04(-0.95%)
Jul 30, 2014 3.991 3.991 3.953 3.986 48,438 +0.01(+0.27%)
Jul 29, 2014 3.964 4.018 3.964 3.975 140,876 +0.01(+0.14%)
Jul 28, 2014 3.953 3.975 3.948 3.969 44,196 +0.04(+0.96%)
Jul 25, 2014 3.948 3.975 3.931 3.931 45,766 -0.01(-0.28%)
Jul 24, 2014 3.931 3.948 3.931 3.942 36,268 +0.01(+0.14%)
Jul 23, 2014 3.915 3.953 3.915 3.937 38,291 +0.03(+0.83%)
Jul 22, 2014 3.921 3.926 3.904 3.904 68,495 +0.01(+0.28%)
Jul 21, 2014 3.910 3.931 3.893 3.893 30,153 -0.01(-0.28%)
Jul 18, 2014 3.914 3.948 3.904 3.904 41,249 +0.00(+0.00%)
Jul 17, 2014 3.921 3.946 3.904 3.904 20,278 -0.01(-0.28%)
Jul 16, 2014 3.904 3.948 3.899 3.915 111,539 +0.02(+0.56%)
Jul 15, 2014 3.899 3.915 3.888 3.893 189,718 -0.01(-0.14%)
Jul 14, 2014 3.915 3.921 3.888 3.899 180,911 +0.02(+0.56%)
Jul 11, 2014 3.872 3.888 3.861 3.877 31,841 +0.01(+0.14%)
Jul 10, 2014 3.861 3.877 3.817 3.872 17,427 -0.04(-1.11%)
Jul 09, 2014 3.883 3.921 3.883 3.915 17,427 +0.03(+0.84%)
Jul 08, 2014 3.920 3.920 3.883 3.883 43,879 -0.03(-0.83%)
Jul 07, 2014 3.926 3.938 3.915 3.915 22,019 -0.01(-0.35%)
Jul 03, 2014 3.931 3.929 3.929 3.929 9,220 -0.01(-0.34%)
Jul 02, 2014 3.937 3.953 3.937 3.942 24,307 +0.00(+0.08%)
Jul 01, 2014 3.888 3.943 3.888 3.939 50,289 +0.08(+2.17%)
Jun 30, 2014 3.872 3.877 3.850 3.855 36,501 +0.01(+0.14%)
Jun 27, 2014 3.834 3.850 3.834 3.850 11,857 -0.01(-0.28%)
Jun 26, 2014 3.861 3.877 3.855 3.861 82,582 +0.00(+0.00%)
Jun 25, 2014 3.828 3.872 3.774 3.861 163,306 -0.01(-0.28%)
Jun 24, 2014 3.893 3.921 3.872 3.872 36,646 -0.02(-0.56%)
Jun 23, 2014 3.877 3.921 3.877 3.893 91,123 -0.01(-0.28%)
Jun 20, 2014 3.926 3.931 3.904 3.904 40,211 -0.03(-0.69%)
Jun 19, 2014 3.893 3.942 3.893 3.931 73,015 +0.08(+1.97%)
Jun 18, 2014 3.823 3.855 3.817 3.855 62,688 +0.06(+1.57%)
Jun 17, 2014 3.804 3.812 3.785 3.796 45,303 -0.01(-0.28%)
Jun 16, 2014 3.796 3.807 3.780 3.807 54,913 +0.02(+0.43%)
Jun 13, 2014 3.774 3.812 3.774 3.790 34,148 +0.01(+0.29%)
Jun 12, 2014 3.812 3.845 3.752 3.780 73,349 -0.01(-0.28%)
Jun 11, 2014 3.790 3.807 3.774 3.790 48,796 +0.01(+0.14%)
Jun 10, 2014 3.752 3.839 3.752 3.785 97,966 -0.01(-0.29%)
Jun 06, 2014 3.790 3.812 3.790 3.796 27,260 +0.01(+0.14%)
Jun 05, 2014 3.752 3.790 3.752 3.790 55,844 +0.03(+0.72%)
Jun 04, 2014 3.731 3.764 3.731 3.763 54,647 +0.02(+0.43%)
Jun 03, 2014 3.736 3.763 3.725 3.747 57,078 +0.02(+0.44%)
Jun 02, 2014 3.720 3.758 3.720 3.731 144,874 +0.04(+1.18%)
May 30, 2014 3.682 3.698 3.655 3.687 40,772 +0.00(+0.00%)
May 29, 2014 3.676 3.693 3.671 3.687 61,271 +0.02(+0.44%)
May 28, 2014 3.671 3.676 3.671 3.671 162,323 -0.01(-0.15%)
May 27, 2014 3.660 3.676 3.660 3.676 27,461 +0.04(+1.12%)
May 23, 2014 3.628 3.636 3.636 3.636 30,059 +0.02(+0.52%)
May 22, 2014 3.584 3.622 3.584 3.617 49,303 +0.07(+1.98%)
May 21, 2014 3.552 3.576 3.536 3.547 162,395 +0.01(+0.31%)
May 20, 2014 3.536 3.541 3.525 3.536 67,342 +0.00(+0.00%)
May 19, 2014 3.503 3.546 3.503 3.536 47,805 +0.02(+0.62%)
May 16, 2014 3.514 3.522 3.514 3.514 16,305 +0.00(+0.00%)
May 15, 2014 3.566 3.566 3.514 3.514 22,397 -0.03(-0.89%)
May 14, 2014 3.563 3.573 3.530 3.545 48,504 -0.01(-0.34%)
May 13, 2014 3.536 3.557 3.531 3.557 44,268 +0.05(+1.55%)
May 12, 2014 3.492 3.514 3.492 3.503 65,635 -0.02(-0.46%)
May 09, 2014 3.508 3.519 3.508 3.519 130,921 +0.02(+0.46%)
May 08, 2014 3.508 3.531 3.503 3.503 39,400 -0.02(-0.46%)
May 07, 2014 3.498 3.519 3.492 3.519 55,674 -0.01(-0.31%)
May 06, 2014 3.546 3.546 3.519 3.530 38,764 -0.01(-0.17%)
May 05, 2014 3.552 3.552 3.530 3.536 19,800 -0.02(-0.44%)
May 02, 2014 3.552 3.552 3.536 3.552 7,007 +0.02(+0.61%)
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.