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 (%)
Jul 31, 2019 4.902 4.923 4.861 4.877 9,672 -0.02(-0.37%)
Jul 30, 2019 4.902 4.916 4.889 4.895 13,429 -0.01(-0.14%)
Jul 29, 2019 4.895 4.902 4.889 4.902 8,102 +0.01(+0.14%)
Jul 26, 2019 4.875 4.909 4.875 4.895 33,686 +0.00(+0.00%)
Jul 25, 2019 4.895 4.896 4.889 4.895 11,254 +0.01(+0.14%)
Jul 24, 2019 4.882 4.895 4.882 4.889 20,554 +0.01(+0.14%)
Jul 23, 2019 4.889 4.889 4.882 4.882 5,435 +0.01(+0.14%)
Jul 22, 2019 4.875 4.882 4.873 4.875 6,006 +0.01(+0.28%)
Jul 19, 2019 4.827 4.875 4.827 4.861 18,454 +0.03(+0.56%)
Jul 18, 2019 4.793 4.834 4.786 4.834 9,121 -0.03(-0.53%)
Jul 17, 2019 4.868 4.868 4.820 4.860 277,013 -0.01(-0.17%)
Jul 16, 2019 4.861 4.868 4.814 4.868 29,040 -0.01(-0.14%)
Jul 15, 2019 4.858 4.875 4.858 4.875 23,709 +0.03(+0.56%)
Jul 12, 2019 4.848 4.861 4.848 4.848 14,206 +0.00(+0.00%)
Jul 11, 2019 4.861 4.868 4.848 4.848 6,382 +0.01(+0.28%)
Jul 10, 2019 4.845 4.845 4.820 4.834 16,967 +0.01(+0.24%)
Jul 09, 2019 4.841 4.841 4.807 4.823 89,915 -0.05(-1.07%)
Jul 08, 2019 4.875 4.877 4.875 4.875 1,394 -0.02(-0.42%)
Jul 05, 2019 4.861 4.908 4.861 4.895 4,540 +0.00(+0.00%)
Jul 03, 2019 4.891 4.895 4.891 4.895 6,590 +0.02(+0.42%)
Jul 02, 2019 4.882 4.884 4.875 4.875 7,907 +0.00(+0.00%)
Jul 01, 2019 4.834 4.909 4.834 4.875 10,527 +0.10(+2.00%)
Jun 28, 2019 4.841 4.841 4.779 4.779 4,393 -0.01(-0.28%)
Jun 27, 2019 4.814 4.827 4.793 4.793 18,461 -0.01(-0.28%)
Jun 26, 2019 4.834 4.834 4.800 4.807 3,090 +0.01(+0.28%)
Jun 25, 2019 4.786 4.800 4.786 4.793 2,387 +0.00(+0.00%)
Jun 24, 2019 4.786 4.859 4.786 4.793 5,064 +0.00(+0.00%)
Jun 21, 2019 4.820 4.834 4.793 4.793 30,024 -0.05(-0.99%)
Jun 20, 2019 4.860 4.860 4.834 4.841 11,566 +0.05(+1.00%)
Jun 19, 2019 4.779 4.800 4.766 4.793 27,366 +0.06(+1.30%)
Jun 18, 2019 4.745 4.786 4.721 4.732 43,973 -0.04(-0.86%)
Jun 17, 2019 4.814 4.814 4.773 4.773 23,751 -0.07(-1.36%)
Jun 14, 2019 4.822 4.841 4.822 4.838 1,611 +0.02(+0.51%)
Jun 13, 2019 4.807 4.875 4.807 4.814 14,000 +0.01(+0.14%)
Jun 12, 2019 4.875 4.875 4.800 4.807 12,050 -0.05(-0.98%)
Jun 11, 2019 4.841 4.884 4.841 4.854 12,805 +0.04(+0.85%)
Jun 10, 2019 4.814 4.827 4.786 4.814 18,833 -0.01(-0.17%)
Jun 07, 2019 4.787 4.848 4.787 4.822 3,075 +0.07(+1.47%)
Jun 06, 2019 4.742 4.769 4.738 4.752 9,158 +0.01(+0.29%)
Jun 05, 2019 4.752 4.779 4.738 4.738 10,299 +0.01(+0.29%)
Jun 04, 2019 4.684 4.729 4.684 4.725 15,060 +0.06(+1.32%)
Jun 03, 2019 4.670 4.684 4.653 4.663 16,012 -0.01(-0.29%)
May 31, 2019 4.691 4.691 4.622 4.677 32,368 -0.07(-1.55%)
May 30, 2019 4.801 4.838 4.751 4.751 1,719 +0.02(+0.40%)
May 29, 2019 4.759 4.759 4.732 4.732 14,955 -0.06(-1.33%)
May 28, 2019 4.815 4.815 4.745 4.795 7,572 +0.03(+0.62%)
May 24, 2019 4.820 4.930 4.766 4.766 13,767 -0.01(-0.14%)
May 23, 2019 4.779 4.779 4.697 4.773 14,633 -0.04(-0.85%)
May 22, 2019 4.732 4.820 4.725 4.814 50,967 +0.03(+0.72%)
May 21, 2019 4.691 4.790 4.650 4.779 65,563 +0.12(+2.64%)
May 20, 2019 4.725 4.725 4.657 4.657 25,910 -0.10(-2.01%)
May 17, 2019 4.732 4.752 4.725 4.752 8,201 -0.01(-0.29%)
May 16, 2019 4.718 4.766 4.704 4.766 4,658 +0.10(+2.05%)
May 15, 2019 4.670 4.670 4.655 4.670 19,479 -0.02(-0.51%)
May 14, 2019 4.687 4.694 4.687 4.694 3,765 +0.04(+0.81%)
May 13, 2019 4.704 4.704 4.650 4.657 9,354 -0.10(-2.01%)
May 10, 2019 4.752 4.752 4.732 4.752 6,590 -0.02(-0.43%)
May 09, 2019 4.752 4.773 4.711 4.773 28,000 -0.01(-0.14%)
May 08, 2019 4.759 4.807 4.725 4.779 13,538 -0.01(-0.14%)
May 07, 2019 4.793 4.807 4.775 4.786 19,523 -0.05(-1.13%)
May 06, 2019 4.800 4.848 4.786 4.841 6,406 -0.08(-1.53%)
May 03, 2019 4.854 4.916 4.854 4.916 3,661 +0.08(+1.69%)
May 02, 2019 4.845 4.845 4.834 4.834 8,538 -0.02(-0.42%)
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.