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 )

6.050 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2024 5.833 5.873 5.833 5.833 10,171 +0.04(+0.68%)
Jan 30, 2024 5.804 5.804 5.764 5.794 22,818 -0.02(-0.34%)
Jan 29, 2024 5.784 5.823 5.745 5.814 29,111 +0.07(+1.20%)
Jan 26, 2024 5.755 5.873 5.735 5.745 20,108 -0.04(-0.68%)
Jan 25, 2024 5.823 5.823 5.755 5.784 9,370 -0.04(-0.67%)
Jan 24, 2024 5.823 5.853 5.814 5.823 16,197 +0.04(+0.76%)
Jan 23, 2024 5.814 5.873 5.764 5.779 56,403 -0.06(-1.09%)
Jan 22, 2024 5.814 5.857 5.814 5.843 24,580 +0.09(+1.54%)
Jan 19, 2024 5.774 5.774 5.725 5.755 8,696 +0.01(+0.17%)
Jan 18, 2024 5.725 5.745 5.702 5.745 10,954 +0.03(+0.52%)
Jan 17, 2024 5.706 5.715 5.666 5.715 21,085 -0.08(-1.36%)
Jan 16, 2024 5.853 5.863 5.783 5.794 30,898 -0.05(-0.84%)
Jan 12, 2024 5.774 5.873 5.774 5.843 20,610 +0.09(+1.54%)
Jan 11, 2024 5.725 5.774 5.718 5.755 27,610 +0.03(+0.51%)
Jan 10, 2024 5.607 5.745 5.607 5.725 14,184 +0.17(+3.00%)
Jan 09, 2024 5.617 5.637 5.529 5.558 136,587 -0.08(-1.39%)
Jan 08, 2024 5.586 5.686 5.586 5.637 87,707 +0.05(+0.97%)
Jan 05, 2024 5.607 5.686 5.583 5.583 42,705 +0.01(+0.26%)
Jan 04, 2024 5.548 5.598 5.548 5.568 7,279 -0.01(-0.18%)
Jan 03, 2024 5.598 5.602 5.558 5.578 4,913 -0.04(-0.70%)
Jan 02, 2024 5.617 5.666 5.607 5.617 18,621 -0.02(-0.35%)
Dec 29, 2023 5.656 5.715 5.627 5.637 40,140 -0.06(-1.03%)
Dec 28, 2023 5.666 5.706 5.647 5.696 70,708 +0.08(+1.40%)
Dec 27, 2023 5.578 5.647 5.578 5.617 38,330 +0.03(+0.62%)
Dec 26, 2023 5.588 5.592 5.549 5.583 36,240 -0.02(-0.44%)
Dec 22, 2023 5.607 5.607 5.539 5.607 19,847 +0.07(+1.24%)
Dec 21, 2023 5.490 5.558 5.490 5.539 31,099 +0.06(+1.17%)
Dec 20, 2023 5.529 5.548 5.460 5.474 30,040 -0.01(-0.10%)
Dec 19, 2023 5.490 5.519 5.480 5.480 30,088 +0.01(+0.18%)
Dec 18, 2023 5.411 5.470 5.411 5.470 25,420 +0.02(+0.36%)
Dec 15, 2023 5.421 5.490 5.421 5.450 45,536 +0.00(+0.00%)
Dec 14, 2023 5.480 5.539 5.411 5.450 38,462 +0.01(+0.18%)
Dec 13, 2023 5.372 5.460 5.329 5.440 31,717 +0.10(+1.84%)
Dec 12, 2023 5.362 5.362 5.323 5.342 15,553 -0.02(-0.37%)
Dec 11, 2023 5.391 5.391 5.352 5.362 20,034 +0.02(+0.37%)
Dec 08, 2023 5.381 5.391 5.332 5.342 55,084 -0.06(-1.09%)
Dec 07, 2023 5.381 5.440 5.372 5.401 45,275 +0.04(+0.73%)
Dec 06, 2023 5.372 5.406 5.362 5.362 48,393 +0.03(+0.55%)
Dec 05, 2023 5.313 5.352 5.293 5.332 19,707 +0.00(+0.00%)
Dec 04, 2023 5.391 5.391 5.332 5.332 11,728 -0.08(-1.54%)
Dec 01, 2023 5.323 5.429 5.323 5.416 28,732 +0.06(+1.19%)
Nov 30, 2023 5.342 5.352 5.332 5.352 6,972 +0.03(+0.55%)
Nov 29, 2023 5.323 5.330 5.288 5.323 21,736 +0.00(+0.00%)
Nov 28, 2023 5.293 5.342 5.293 5.323 13,885 +0.02(+0.37%)
Nov 27, 2023 5.283 5.313 5.283 5.303 35,090 +0.01(+0.19%)
Nov 24, 2023 5.283 5.304 5.283 5.293 10,888 +0.01(+0.19%)
Nov 22, 2023 5.264 5.293 5.264 5.283 15,406 +0.02(+0.37%)
Nov 21, 2023 5.264 5.293 5.244 5.264 24,365 +0.00(+0.00%)
Nov 20, 2023 5.254 5.302 5.235 5.264 26,524 +0.01(+0.18%)
Nov 17, 2023 5.129 5.268 5.129 5.254 114,327 +0.06(+1.11%)
Nov 16, 2023 5.167 5.215 5.167 5.196 73,511 +0.03(+0.56%)
Nov 15, 2023 5.206 5.235 5.158 5.167 34,137 -0.03(-0.56%)
Nov 14, 2023 5.119 5.228 5.119 5.196 32,692 +0.10(+1.89%)
Nov 13, 2023 5.072 5.101 5.061 5.100 32,213 +0.01(+0.19%)
Nov 10, 2023 5.080 5.090 5.032 5.090 6,805 +0.06(+1.15%)
Nov 09, 2023 5.052 5.100 5.023 5.032 10,240 +0.03(+0.58%)
Nov 08, 2023 4.994 5.019 4.975 5.003 38,599 -0.07(-1.33%)
Nov 07, 2023 5.042 5.071 5.042 5.071 33,102 -0.01(-0.19%)
Nov 06, 2023 5.187 5.187 5.061 5.080 44,291 -0.06(-1.22%)
Nov 03, 2023 5.080 5.177 5.080 5.143 29,166 +0.08(+1.62%)
Nov 02, 2023 5.023 5.080 5.023 5.061 23,753 +0.10(+1.94%)
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.