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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 4.472 4.534 4.472 4.523 20,666 +0.07(+1.65%)
Jul 28, 2016 4.432 4.458 4.432 4.449 46,450 -0.01(-0.25%)
Jul 27, 2016 4.452 4.466 4.431 4.461 68,529 +0.03(+0.77%)
Jul 26, 2016 4.418 4.427 4.418 4.427 33,320 +0.04(+0.90%)
Jul 25, 2016 4.407 4.407 4.376 4.387 15,698 -0.02(-0.51%)
Jul 22, 2016 4.421 4.421 4.404 4.410 12,554 +0.01(+0.13%)
Jul 21, 2016 4.421 4.438 4.399 4.404 39,428 +0.00(+0.00%)
Jul 20, 2016 4.444 4.444 4.387 4.404 58,180 +0.00(+0.00%)
Jul 19, 2016 4.393 4.410 4.387 4.404 31,101 -0.00(-0.06%)
Jul 18, 2016 4.353 4.410 4.353 4.407 23,510 +0.01(+0.19%)
Jul 15, 2016 4.427 4.458 4.393 4.399 39,401 -0.06(-1.27%)
Jul 14, 2016 4.478 4.478 4.449 4.455 33,100 -0.03(-0.63%)
Jul 13, 2016 4.489 4.512 4.483 4.483 52,181 -0.02(-0.50%)
Jul 12, 2016 4.602 4.602 4.495 4.506 85,758 +0.02(+0.38%)
Jul 11, 2016 4.382 4.495 4.382 4.489 31,903 +0.14(+3.11%)
Jul 08, 2016 4.331 4.365 4.348 4.353 36,431 +0.01(+0.13%)
Jul 07, 2016 4.336 4.348 4.314 4.348 13,560 +0.03(+0.65%)
Jul 06, 2016 4.325 4.336 4.314 4.320 50,435 -0.03(-0.65%)
Jul 05, 2016 4.382 4.382 4.348 4.348 10,819 -0.01(-0.13%)
Jul 01, 2016 4.353 4.353 4.353 4.353 14,345 +0.02(+0.52%)
Jun 30, 2016 4.353 4.353 4.303 4.331 47,488 -0.04(-0.90%)
Jun 29, 2016 4.331 4.370 4.331 4.370 13,585 +0.09(+2.11%)
Jun 28, 2016 4.280 4.291 4.269 4.280 11,150 +0.11(+2.57%)
Jun 27, 2016 4.212 4.229 4.161 4.173 56,327 -0.05(-1.20%)
Jun 24, 2016 4.229 4.240 4.212 4.224 63,726 -0.15(-3.36%)
Jun 23, 2016 4.365 4.382 4.348 4.370 50,571 +0.05(+1.18%)
Jun 22, 2016 4.269 4.328 4.269 4.320 8,688 -0.03(-0.65%)
Jun 21, 2016 4.376 4.376 4.331 4.348 33,431 +0.01(+0.13%)
Jun 20, 2016 4.320 4.399 4.308 4.342 35,795 +0.08(+1.85%)
Jun 17, 2016 4.229 4.267 4.229 4.263 20,145 +0.01(+0.27%)
Jun 16, 2016 4.240 4.252 4.219 4.252 7,976 -0.03(-0.66%)
Jun 15, 2016 4.278 4.280 4.269 4.280 9,170 +0.03(+0.80%)
Jun 14, 2016 4.260 4.263 4.240 4.246 13,622 -0.02(-0.40%)
Jun 13, 2016 4.240 4.286 4.240 4.263 20,733 -0.04(-0.98%)
Jun 10, 2016 4.359 4.359 4.305 4.305 22,198 -0.08(-1.87%)
Jun 09, 2016 4.399 4.404 4.387 4.387 14,488 -0.05(-1.02%)
Jun 08, 2016 4.421 4.455 4.421 4.432 21,698 +0.06(+1.29%)
Jun 07, 2016 4.378 4.421 4.370 4.376 41,084 +0.00(+0.00%)
Jun 06, 2016 4.331 4.382 4.331 4.376 23,010 +0.06(+1.31%)
Jun 03, 2016 4.353 4.353 4.291 4.320 28,770 +0.01(+0.13%)
Jun 02, 2016 4.303 4.336 4.297 4.314 30,463 -0.01(-0.26%)
Jun 01, 2016 4.320 4.347 4.320 4.325 41,137 -0.02(-0.52%)
May 31, 2016 4.353 4.368 4.331 4.348 23,211 +0.03(+0.79%)
May 27, 2016 4.325 4.314 4.314 4.314 8,323 -0.01(-0.13%)
May 26, 2016 4.325 4.325 4.303 4.320 12,487 -0.02(-0.54%)
May 25, 2016 4.336 4.343 4.334 4.343 8,144 +0.04(+0.94%)
May 24, 2016 4.280 4.314 4.257 4.303 92,300 +0.02(+0.53%)
May 23, 2016 4.252 4.288 4.252 4.280 34,437 -0.01(-0.26%)
May 20, 2016 4.291 4.291 4.280 4.291 17,492 +0.02(+0.39%)
May 19, 2016 4.291 4.291 4.252 4.274 19,707 -0.04(-0.92%)
May 18, 2016 4.308 4.336 4.303 4.314 50,233 +0.01(+0.13%)
May 17, 2016 4.351 4.353 4.303 4.308 56,292 -0.02(-0.52%)
May 16, 2016 4.308 4.359 4.305 4.331 24,617 +0.04(+0.92%)
May 13, 2016 4.274 4.308 4.269 4.291 35,071 -0.02(-0.52%)
May 12, 2016 4.336 4.336 4.297 4.314 13,782 +0.02(+0.39%)
May 11, 2016 4.320 4.325 4.297 4.297 21,925 -0.02(-0.52%)
May 10, 2016 4.301 4.325 4.291 4.320 24,973 +0.09(+2.21%)
May 09, 2016 4.263 4.263 4.226 4.226 28,798 +0.02(+0.47%)
May 06, 2016 4.190 4.218 4.185 4.207 56,095 +0.01(+0.27%)
May 05, 2016 4.195 4.201 4.184 4.195 13,128 +0.01(+0.13%)
May 04, 2016 4.186 4.191 4.173 4.190 13,950 -0.01(-0.27%)
May 03, 2016 4.212 4.224 4.195 4.201 21,206 -0.02(-0.53%)
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.