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 )

5.800 -0.080 (-1.36%)
Streaming Delayed Price Updated: 9:41 AM 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, 2023 5.585 5.641 5.585 5.613 43,553 +0.01(+0.17%)
Jul 28, 2023 5.604 5.604 5.585 5.604 103,729 +0.03(+0.50%)
Jul 27, 2023 5.576 5.604 5.546 5.576 8,130 +0.05(+0.84%)
Jul 26, 2023 5.530 5.539 5.530 5.530 4,526 +0.01(+0.17%)
Jul 25, 2023 5.521 5.540 5.484 5.521 13,665 +0.03(+0.51%)
Jul 24, 2023 5.465 5.493 5.465 5.493 701 +0.01(+0.15%)
Jul 21, 2023 5.492 5.493 5.474 5.484 11,322 -0.01(-0.15%)
Jul 20, 2023 5.511 5.521 5.465 5.493 34,578 -0.05(-0.84%)
Jul 19, 2023 5.493 5.595 5.483 5.539 43,177 +0.01(+0.17%)
Jul 18, 2023 5.511 5.539 5.511 5.530 6,748 +0.08(+1.53%)
Jul 17, 2023 5.474 5.474 5.428 5.446 20,649 -0.03(-0.51%)
Jul 14, 2023 5.585 5.585 5.465 5.474 21,786 -0.03(-0.51%)
Jul 13, 2023 5.474 5.521 5.474 5.502 21,031 +0.04(+0.68%)
Jul 12, 2023 5.428 5.497 5.428 5.465 16,992 +0.04(+0.68%)
Jul 11, 2023 5.409 5.456 5.391 5.428 71,474 +0.04(+0.69%)
Jul 10, 2023 5.419 5.419 5.391 5.391 25,370 -0.05(-0.85%)
Jul 07, 2023 5.289 5.465 5.289 5.437 110,406 +0.14(+2.62%)
Jul 06, 2023 5.493 5.511 5.280 5.298 93,863 -0.28(-4.98%)
Jul 05, 2023 5.622 5.632 5.567 5.576 16,463 -0.07(-1.31%)
Jul 03, 2023 5.650 5.673 5.632 5.650 8,556 +0.03(+0.49%)
Jun 30, 2023 5.622 5.632 5.604 5.622 23,339 +0.04(+0.66%)
Jun 29, 2023 5.613 5.622 5.585 5.585 61,900 -0.03(-0.49%)
Jun 28, 2023 5.604 5.632 5.604 5.613 13,607 +0.04(+0.66%)
Jun 27, 2023 5.548 5.585 5.548 5.576 26,891 +0.03(+0.50%)
Jun 26, 2023 5.576 5.585 5.539 5.548 23,306 -0.07(-1.17%)
Jun 23, 2023 5.576 5.641 5.576 5.614 76,811 -0.09(-1.61%)
Jun 22, 2023 5.678 5.747 5.669 5.706 64,809 -0.02(-0.32%)
Jun 21, 2023 5.659 5.741 5.659 5.724 25,691 +0.07(+1.31%)
Jun 20, 2023 5.678 5.710 5.632 5.650 29,756 -0.05(-0.81%)
Jun 16, 2023 5.761 5.761 5.697 5.697 9,699 -0.05(-0.81%)
Jun 15, 2023 5.789 5.789 5.706 5.743 38,970 -0.06(-1.12%)
Jun 14, 2023 5.808 5.826 5.798 5.808 6,899 +0.02(+0.32%)
Jun 13, 2023 5.743 5.798 5.743 5.789 26,535 +0.08(+1.46%)
Jun 12, 2023 5.641 5.743 5.632 5.706 44,236 +0.11(+1.99%)
Jun 09, 2023 5.576 5.632 5.576 5.595 18,716 +0.06(+1.00%)
Jun 08, 2023 5.474 5.548 5.474 5.539 14,485 +0.05(+0.84%)
Jun 07, 2023 5.502 5.502 5.449 5.493 48,814 -0.08(-1.49%)
Jun 06, 2023 5.511 5.613 5.465 5.576 71,279 +0.14(+2.56%)
Jun 05, 2023 5.428 5.456 5.419 5.437 27,942 +0.01(+0.17%)
Jun 02, 2023 5.363 5.437 5.363 5.428 51,137 +0.11(+2.09%)
Jun 01, 2023 5.233 5.326 5.233 5.317 31,812 +0.16(+3.05%)
May 31, 2023 5.169 5.196 5.113 5.159 124,410 -0.06(-1.24%)
May 30, 2023 5.252 5.252 5.187 5.224 200,332 -0.03(-0.53%)
May 26, 2023 5.187 5.261 5.187 5.252 26,891 +0.07(+1.43%)
May 25, 2023 5.187 5.187 5.132 5.178 30,114 +0.02(+0.36%)
May 24, 2023 5.150 5.178 5.146 5.159 31,410 -0.05(-0.98%)
May 23, 2023 5.224 5.224 5.159 5.210 86,561 -0.11(-2.00%)
May 22, 2023 5.325 5.326 5.305 5.317 15,305 +0.03(+0.53%)
May 19, 2023 5.270 5.317 5.270 5.289 34,783 +0.01(+0.18%)
May 18, 2023 5.215 5.308 5.215 5.280 121,316 +0.06(+1.06%)
May 17, 2023 5.124 5.224 5.124 5.224 119,374 +0.11(+2.14%)
May 16, 2023 5.124 5.142 5.115 5.115 20,220 +0.00(+0.00%)
May 15, 2023 5.101 5.124 5.101 5.115 21,895 +0.05(+0.90%)
May 12, 2023 5.079 5.115 5.051 5.069 32,796 +0.04(+0.72%)
May 11, 2023 5.015 5.042 5.015 5.033 21,248 +0.01(+0.18%)
May 10, 2023 5.042 5.051 5.013 5.024 26,809 +0.00(+0.00%)
May 09, 2023 4.997 5.024 4.997 5.024 27,073 +0.05(+1.10%)
May 08, 2023 4.978 5.014 4.969 4.969 28,417 -0.03(-0.55%)
May 05, 2023 4.960 4.997 4.950 4.997 22,056 +0.07(+1.48%)
May 04, 2023 4.906 4.933 4.896 4.924 85,263 +0.03(+0.56%)
May 03, 2023 4.887 4.933 4.887 4.896 94,962 +0.06(+1.32%)
May 02, 2023 4.851 4.851 4.805 4.833 32,693 -0.05(-1.12%)
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.