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 29, 2022 5.164 5.182 5.147 5.164 23,322 +0.04(+0.84%)
Jul 28, 2022 5.121 5.134 5.121 5.121 6,983 +0.03(+0.68%)
Jul 27, 2022 5.052 5.095 5.052 5.087 8,323 +0.08(+1.55%)
Jul 26, 2022 5.035 5.069 5.001 5.009 16,957 -0.04(-0.85%)
Jul 25, 2022 5.035 5.078 5.027 5.052 16,660 +0.01(+0.17%)
Jul 22, 2022 5.018 5.078 5.018 5.044 64,906 +0.04(+0.86%)
Jul 21, 2022 4.897 5.027 4.889 5.001 18,694 +0.09(+1.75%)
Jul 20, 2022 4.897 4.932 4.897 4.915 5,411 -0.01(-0.17%)
Jul 19, 2022 4.867 4.949 4.867 4.923 99,398 +0.07(+1.42%)
Jul 18, 2022 4.837 4.883 4.837 4.854 13,992 +0.01(+0.18%)
Jul 15, 2022 4.831 4.854 4.831 4.846 14,938 +0.07(+1.52%)
Jul 14, 2022 4.743 4.795 4.700 4.773 39,657 -0.10(-2.02%)
Jul 13, 2022 4.820 4.872 4.820 4.872 9,394 -0.01(-0.18%)
Jul 12, 2022 4.889 4.902 4.870 4.880 9,209 +0.01(+0.18%)
Jul 11, 2022 4.872 4.889 4.837 4.872 33,747 -0.10(-2.08%)
Jul 08, 2022 4.949 4.975 4.932 4.975 17,766 +0.04(+0.87%)
Jul 07, 2022 4.880 4.966 4.880 4.932 17,707 +0.11(+2.32%)
Jul 06, 2022 4.820 4.827 4.803 4.820 7,401 +0.03(+0.54%)
Jul 05, 2022 4.751 4.811 4.751 4.794 5,909 -0.03(-0.62%)
Jul 01, 2022 4.842 4.842 4.751 4.824 14,143 +0.03(+0.63%)
Jun 30, 2022 4.725 4.803 4.725 4.794 11,999 -0.02(-0.36%)
Jun 29, 2022 4.811 4.863 4.777 4.811 12,685 -0.03(-0.62%)
Jun 28, 2022 4.854 4.906 4.842 4.842 44,468 +0.03(+0.63%)
Jun 27, 2022 4.811 4.811 4.786 4.811 12,756 +0.06(+1.27%)
Jun 24, 2022 4.820 4.906 4.646 4.751 61,438 -0.03(-0.54%)
Jun 23, 2022 4.803 4.867 4.768 4.777 13,445 +0.00(+0.00%)
Jun 22, 2022 4.811 4.846 4.751 4.777 3,386 -0.07(-1.42%)
Jun 21, 2022 4.803 4.904 4.803 4.846 22,532 +0.09(+1.99%)
Jun 17, 2022 4.760 4.777 4.734 4.751 12,223 -0.06(-1.25%)
Jun 16, 2022 4.829 4.829 4.768 4.811 76,802 -0.08(-1.58%)
Jun 15, 2022 4.879 4.919 4.863 4.889 10,946 +0.01(+0.18%)
Jun 14, 2022 4.949 4.949 4.880 4.880 9,495 -0.05(-1.05%)
Jun 13, 2022 5.130 5.130 4.923 4.932 19,562 -0.09(-1.88%)
Jun 10, 2022 5.070 5.070 4.984 5.027 14,593 -0.07(-1.35%)
Jun 09, 2022 5.190 5.246 5.095 5.095 22,557 -0.07(-1.33%)
Jun 08, 2022 5.164 5.207 5.121 5.164 13,213 +0.04(+0.84%)
Jun 07, 2022 5.190 5.250 5.121 5.121 24,909 -0.09(-1.82%)
Jun 06, 2022 5.293 5.293 5.164 5.216 20,650 +0.01(+0.23%)
Jun 03, 2022 5.207 5.293 5.173 5.204 31,789 -0.12(-2.17%)
Jun 02, 2022 5.327 5.327 5.276 5.319 8,643 +0.04(+0.82%)
Jun 01, 2022 5.328 5.336 5.242 5.276 27,463 +0.01(+0.16%)
May 31, 2022 5.293 5.319 5.237 5.268 68,233 -0.04(-0.81%)
May 27, 2022 5.336 5.336 5.268 5.311 18,565 +0.03(+0.65%)
May 26, 2022 5.319 5.315 5.173 5.276 46,420 -0.02(-0.33%)
May 25, 2022 5.250 5.320 5.230 5.293 33,413 -0.03(-0.49%)
May 24, 2022 5.285 5.328 5.250 5.319 14,420 +0.00(+0.00%)
May 23, 2022 5.259 5.336 5.250 5.319 41,257 +0.03(+0.49%)
May 20, 2022 5.242 5.293 5.147 5.293 15,474 -0.04(-0.81%)
May 19, 2022 5.087 5.336 5.087 5.336 8,517 +0.28(+5.62%)
May 18, 2022 5.086 5.166 5.044 5.052 28,646 -0.12(-2.28%)
May 17, 2022 5.204 5.213 5.128 5.170 23,845 -0.02(-0.33%)
May 16, 2022 5.272 5.314 5.163 5.187 9,157 -0.12(-2.23%)
May 13, 2022 5.289 5.314 5.230 5.305 4,164 +0.16(+3.11%)
May 12, 2022 5.103 5.189 5.019 5.145 50,870 +0.06(+1.16%)
May 11, 2022 5.120 5.316 5.086 5.086 34,680 -0.08(-1.63%)
May 10, 2022 5.264 5.264 5.095 5.170 10,397 +0.05(+0.99%)
May 09, 2022 5.154 5.171 5.095 5.120 14,319 -0.14(-2.72%)
May 06, 2022 5.263 5.390 5.238 5.263 42,940 +0.03(+0.65%)
May 05, 2022 5.255 5.436 5.201 5.230 30,082 -0.11(-2.05%)
May 04, 2022 5.230 5.339 5.162 5.339 65,594 +0.11(+2.10%)
May 03, 2022 5.204 5.230 5.187 5.230 2,241 +0.05(+0.98%)
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.