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 )

6.060 +0.040 (+0.66%)
Streaming Delayed Price Updated: 2:06 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 (%)
May 08, 2023 5.075 5.111 5.066 5.066 27,876 -0.03(-0.55%)
May 05, 2023 5.056 5.094 5.046 5.094 21,636 +0.07(+1.48%)
May 04, 2023 5.001 5.029 4.992 5.019 83,640 +0.03(+0.56%)
May 03, 2023 4.982 5.029 4.982 4.992 93,154 +0.06(+1.32%)
May 02, 2023 4.945 4.945 4.899 4.927 32,070 -0.06(-1.12%)
May 01, 2023 4.982 5.075 4.954 4.982 23,734 +0.03(+0.56%)
Apr 28, 2023 4.964 4.973 4.945 4.954 28,560 -0.06(-1.29%)
Apr 27, 2023 4.964 5.029 4.964 5.019 21,738 +0.06(+1.12%)
Apr 26, 2023 4.992 5.001 4.945 4.964 10,410 -0.02(-0.37%)
Apr 25, 2023 5.010 5.010 4.973 4.982 94,821 -0.03(-0.56%)
Apr 24, 2023 5.010 5.019 5.001 5.010 111,046 -0.01(-0.18%)
Apr 21, 2023 5.010 5.038 5.001 5.019 29,103 +0.02(+0.37%)
Apr 20, 2023 5.010 5.029 4.992 5.001 12,127 -0.02(-0.37%)
Apr 19, 2023 5.038 5.038 5.010 5.019 11,655 -0.05(-0.92%)
Apr 18, 2023 5.075 5.094 5.047 5.066 58,511 +0.03(+0.55%)
Apr 17, 2023 5.019 5.047 5.001 5.038 26,126 +0.00(+0.00%)
Apr 14, 2023 5.094 5.094 5.019 5.038 10,167 -0.05(-0.91%)
Apr 13, 2023 5.038 5.087 5.038 5.084 15,457 +0.07(+1.48%)
Apr 12, 2023 5.112 5.112 5.010 5.010 15,421 +0.00(+0.00%)
Apr 11, 2023 5.019 5.029 5.001 5.010 21,122 +0.02(+0.37%)
Apr 10, 2023 4.964 5.010 4.964 4.992 6,317 -0.02(-0.37%)
Apr 06, 2023 5.001 5.019 4.987 5.010 5,414 -0.04(-0.74%)
Apr 05, 2023 5.121 5.121 5.019 5.047 7,739 -0.09(-1.81%)
Apr 04, 2023 5.131 5.140 5.119 5.140 8,726 +0.01(+0.18%)
Apr 03, 2023 5.084 5.131 5.075 5.131 20,434 +0.06(+1.10%)
Mar 31, 2023 5.038 5.075 5.029 5.075 11,076 +0.06(+1.30%)
Mar 30, 2023 5.019 5.029 5.001 5.010 9,423 +0.03(+0.56%)
Mar 29, 2023 5.010 5.010 4.973 4.982 69,668 +0.00(+0.00%)
Mar 28, 2023 4.964 5.001 4.964 4.982 8,912 -0.01(-0.19%)
Mar 27, 2023 5.001 5.001 4.992 4.992 1,960 +0.01(+0.19%)
Mar 24, 2023 4.973 4.982 4.964 4.982 2,288 +0.02(+0.37%)
Mar 23, 2023 5.001 5.024 4.954 4.964 8,410 +0.00(+0.00%)
Mar 22, 2023 4.964 5.010 4.936 4.964 9,836 +0.01(+0.19%)
Mar 21, 2023 4.945 4.964 4.927 4.954 13,360 +0.01(+0.19%)
Mar 20, 2023 4.917 5.024 4.880 4.945 96,203 +0.01(+0.19%)
Mar 17, 2023 5.010 5.010 4.936 4.936 15,688 -0.02(-0.37%)
Mar 16, 2023 4.945 4.964 4.927 4.954 16,390 +0.08(+1.71%)
Mar 15, 2023 4.954 4.954 4.871 4.871 5,556 -0.13(-2.60%)
Mar 14, 2023 5.029 5.029 4.973 5.001 6,577 -0.06(-1.10%)
Mar 13, 2023 5.019 5.066 5.019 5.056 23,615 -0.02(-0.37%)
Mar 10, 2023 5.121 5.131 5.056 5.075 13,159 -0.08(-1.53%)
Mar 09, 2023 5.196 5.223 5.154 5.154 16,172 +0.01(+0.27%)
Mar 08, 2023 5.112 5.164 5.112 5.140 8,804 +0.06(+1.09%)
Mar 07, 2023 5.094 5.121 5.084 5.084 31,416 -0.01(-0.18%)
Mar 06, 2023 5.103 5.103 5.084 5.094 6,701 +0.00(+0.00%)
Mar 03, 2023 5.019 5.106 5.019 5.094 42,552 +0.13(+2.62%)
Mar 02, 2023 4.936 4.964 4.923 4.964 10,946 +0.03(+0.56%)
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.