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 (%)
Aug 31, 2023 5.404 5.452 5.407 5.442 23,274 +0.06(+1.05%)
Aug 30, 2023 5.338 5.404 5.338 5.385 6,708 +0.05(+0.88%)
Aug 29, 2023 5.244 5.367 5.244 5.338 35,747 +0.05(+0.91%)
Aug 28, 2023 5.253 5.290 5.253 5.290 7,994 +0.07(+1.43%)
Aug 25, 2023 5.197 5.225 5.187 5.215 11,850 +0.04(+0.73%)
Aug 24, 2023 5.225 5.234 5.159 5.178 16,806 -0.08(-1.44%)
Aug 23, 2023 5.225 5.263 5.225 5.253 8,181 +0.07(+1.28%)
Aug 22, 2023 5.178 5.222 5.178 5.187 7,264 +0.04(+0.72%)
Aug 21, 2023 5.132 5.169 5.104 5.150 17,912 +0.00(+0.00%)
Aug 18, 2023 5.122 5.169 5.122 5.150 12,115 +0.01(+0.18%)
Aug 17, 2023 5.159 5.217 5.141 5.141 26,692 -0.01(-0.18%)
Aug 16, 2023 5.206 5.224 5.141 5.150 42,683 -0.10(-1.94%)
Aug 15, 2023 5.280 5.280 5.233 5.252 7,836 -0.06(-1.05%)
Aug 14, 2023 5.335 5.343 5.289 5.308 30,255 -0.09(-1.72%)
Aug 11, 2023 5.400 5.410 5.390 5.400 11,277 -0.03(-0.51%)
Aug 10, 2023 5.456 5.511 5.419 5.428 52,230 +0.06(+1.21%)
Aug 09, 2023 5.437 5.437 5.358 5.363 9,595 -0.08(-1.53%)
Aug 08, 2023 5.446 5.483 5.428 5.446 72,040 -0.04(-0.68%)
Aug 07, 2023 5.456 5.521 5.456 5.483 17,099 +0.06(+1.20%)
Aug 04, 2023 5.419 5.483 5.419 5.419 8,047 +0.04(+0.69%)
Aug 03, 2023 5.391 5.398 5.372 5.382 11,916 -0.06(-1.02%)
Aug 02, 2023 5.530 5.539 5.419 5.437 23,671 -0.11(-2.00%)
Aug 01, 2023 5.622 5.622 5.539 5.548 47,169 -0.06(-1.16%)
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%)
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.