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 +0.035 (+0.59%)
Official Closing 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 31, 2018 5.329 5.329 5.273 5.273 16,689 -0.09(-1.62%)
Jul 30, 2018 5.378 5.378 5.360 5.360 1,165 -0.02(-0.35%)
Jul 27, 2018 5.391 5.397 5.360 5.378 6,931 +0.04(+0.70%)
Jul 26, 2018 5.366 5.378 5.341 5.341 6,757 -0.01(-0.23%)
Jul 25, 2018 5.335 5.354 5.335 5.354 6,465 +0.04(+0.70%)
Jul 24, 2018 5.310 5.329 5.310 5.316 8,195 +0.03(+0.59%)
Jul 23, 2018 5.292 5.293 5.279 5.285 8,999 +0.02(+0.47%)
Jul 20, 2018 5.248 5.267 5.248 5.261 6,918 -0.01(-0.24%)
Jul 19, 2018 5.261 5.273 5.230 5.273 4,402 +0.00(+0.00%)
Jul 18, 2018 5.292 5.298 5.267 5.273 21,333 +0.02(+0.35%)
Jul 17, 2018 5.304 5.313 5.254 5.254 197,300 -0.04(-0.82%)
Jul 16, 2018 5.292 5.304 5.285 5.298 17,619 +0.01(+0.23%)
Jul 13, 2018 5.261 5.290 5.261 5.285 30,599 +0.07(+1.43%)
Jul 12, 2018 5.211 5.217 5.205 5.211 57,738 +0.01(+0.12%)
Jul 11, 2018 5.211 5.248 5.205 5.205 13,112 -0.05(-0.94%)
Jul 10, 2018 5.298 5.298 5.254 5.254 41,544 -0.04(-0.70%)
Jul 09, 2018 5.335 5.335 5.292 5.292 45,653 +0.01(+0.23%)
Jul 06, 2018 5.323 5.329 5.279 5.279 15,104 -0.01(-0.23%)
Jul 05, 2018 5.368 5.368 5.292 5.292 14,637 -0.03(-0.58%)
Jul 03, 2018 5.323 5.323 5.323 0 +0.00(+0.00%)
Jul 02, 2018 5.366 5.559 5.323 5.323 22,384 -0.16(-2.94%)
Jun 29, 2018 5.459 5.484 5.459 5.484 14,005 +0.01(+0.11%)
Jun 28, 2018 5.447 5.478 5.446 5.478 17,274 +0.03(+0.57%)
Jun 27, 2018 5.453 5.459 5.447 5.447 13,942 +0.00(+0.00%)
Jun 26, 2018 5.447 5.461 5.447 5.447 8,743 +0.03(+0.57%)
Jun 25, 2018 5.558 5.558 5.409 5.416 34,010 -0.14(-2.57%)
Jun 22, 2018 5.527 5.564 5.527 5.558 18,870 +0.06(+1.01%)
Jun 21, 2018 5.509 5.521 5.493 5.502 3,631 -0.03(-0.56%)
Jun 20, 2018 5.478 5.533 5.478 5.533 23,835 +0.02(+0.34%)
Jun 19, 2018 5.521 5.527 5.503 5.515 9,057 -0.04(-0.67%)
Jun 18, 2018 5.571 5.571 5.546 5.552 9,128 -0.06(-1.10%)
Jun 15, 2018 5.614 5.583 5.614 14,254 -0.02(-0.33%)
Jun 14, 2018 5.633 5.639 5.633 5.633 6,897 +0.01(+0.22%)
Jun 13, 2018 5.651 5.651 5.614 5.620 11,612 -0.02(-0.44%)
Jun 12, 2018 5.626 5.645 5.626 5.645 13,863 +0.02(+0.33%)
Jun 11, 2018 5.627 5.649 5.620 5.627 18,510 +0.00(+0.00%)
Jun 08, 2018 5.627 5.633 5.610 5.627 16,897 +0.04(+0.67%)
Jun 07, 2018 5.614 5.633 5.589 5.589 5,485 -0.01(-0.22%)
Jun 06, 2018 5.590 5.602 16,777 +0.02(+0.45%)
Jun 05, 2018 5.608 5.608 5.577 5.577 8,267 -0.01(-0.11%)
Jun 04, 2018 5.589 5.596 5.546 5.583 54,205 +0.03(+0.56%)
Jun 01, 2018 5.583 5.583 5.549 5.552 9,755 +0.01(+0.11%)
May 31, 2018 5.527 5.555 5.527 5.546 37,153 -0.01(-0.22%)
May 30, 2018 5.552 5.558 5.546 5.558 4,055 +0.05(+0.90%)
May 29, 2018 5.521 5.533 5.502 5.509 20,491 -0.03(-0.56%)
May 25, 2018 5.540 5.540 5.540 0 -0.02(-0.33%)
May 24, 2018 5.558 5.564 5.543 5.558 9,082 -0.01(-0.11%)
May 23, 2018 5.552 5.564 5.548 5.564 24,689 +0.02(+0.34%)
May 22, 2018 5.595 5.602 5.546 5.546 33,857 -0.05(-0.89%)
May 21, 2018 5.620 5.627 5.583 5.596 55,174 -0.03(-0.45%)
May 18, 2018 5.620 5.627 5.620 5.621 31,192 -0.02(-0.32%)
May 17, 2018 5.635 5.651 5.635 5.639 9,025 -0.01(-0.11%)
May 16, 2018 5.596 5.645 5.596 5.645 31,102 +0.01(+0.11%)
May 15, 2018 5.614 5.640 5.614 5.639 6,344 -0.02(-0.44%)
May 14, 2018 5.713 5.713 5.664 5.664 30,059 +0.01(+0.11%)
May 11, 2018 5.654 5.668 5.639 5.658 19,514 +0.06(+1.00%)
May 10, 2018 5.609 5.620 5.596 5.602 18,873 +0.01(+0.22%)
May 09, 2018 5.589 5.589 5.534 5.589 11,591 -0.02(-0.33%)
May 08, 2018 5.583 5.608 5.571 5.608 18,837 +0.06(+1.12%)
May 07, 2018 5.564 5.577 5.546 5.546 128,946 -0.02(-0.33%)
May 04, 2018 5.571 5.583 5.552 5.564 67,525 +0.01(+0.11%)
May 03, 2018 5.577 5.577 5.546 5.558 27,023 -0.01(-0.22%)
May 02, 2018 5.577 5.584 5.527 5.571 48,558 -0.02(-0.33%)
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.