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 )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2017 5.029 5.029 4.995 5.001 9,897 +0.01(+0.19%)
Jun 29, 2017 5.013 5.024 4.991 4.991 12,574 -0.06(-1.12%)
Jun 28, 2017 5.018 5.060 5.018 5.048 17,438 +0.01(+0.23%)
Jun 27, 2017 5.048 5.048 5.036 5.036 2,814 +0.01(+0.23%)
Jun 26, 2017 5.060 5.061 5.019 5.024 23,863 -0.04(-0.70%)
Jun 23, 2017 5.066 5.071 5.060 5.060 1,878 +0.01(+0.23%)
Jun 22, 2017 5.075 5.080 5.030 5.048 17,372 +0.00(+0.00%)
Jun 21, 2017 5.071 5.071 5.048 5.048 5,535 +0.01(+0.12%)
Jun 20, 2017 5.060 5.060 5.007 5.042 28,617 -0.01(-0.23%)
Jun 19, 2017 5.042 5.060 5.024 5.054 22,184 +0.02(+0.35%)
Jun 16, 2017 5.042 5.042 5.025 5.036 7,685 +0.04(+0.71%)
Jun 15, 2017 5.024 5.024 4.995 5.001 14,535 -0.05(-0.93%)
Jun 14, 2017 5.066 5.066 5.048 5.048 4,312 -0.00(-0.03%)
Jun 13, 2017 5.050 5.050 5.048 5.050 2,478 +0.01(+0.27%)
Jun 12, 2017 5.066 5.066 5.034 5.036 24,893 +0.02(+0.35%)
Jun 09, 2017 5.036 5.048 5.019 5.019 32,270 -0.06(-1.16%)
Jun 08, 2017 5.072 5.083 5.027 5.077 11,154 -0.03(-0.58%)
Jun 07, 2017 5.119 5.119 5.089 5.107 7,346 +0.02(+0.45%)
Jun 06, 2017 5.089 5.089 5.083 5.084 5,557 +0.01(+0.25%)
Jun 05, 2017 5.054 5.076 5.030 5.072 13,238 +0.00(+0.00%)
Jun 02, 2017 5.072 5.072 5.024 5.072 31,211 +0.08(+1.65%)
Jun 01, 2017 4.983 5.001 4.983 4.989 57,421 +0.00(+0.00%)
May 31, 2017 4.983 4.989 4.977 4.989 23,013 +0.02(+0.47%)
May 30, 2017 4.960 4.966 4.954 4.966 7,991 +0.02(+0.36%)
May 26, 2017 4.966 4.966 4.942 4.948 7,301 -0.02(-0.47%)
May 25, 2017 4.970 4.972 4.953 4.972 40,561 +0.04(+0.74%)
May 24, 2017 4.948 4.948 4.924 4.935 4,747 +0.02(+0.33%)
May 23, 2017 4.889 4.927 4.889 4.919 50,647 -0.01(-0.12%)
May 22, 2017 4.919 4.930 4.889 4.924 34,158 +0.00(+0.00%)
May 19, 2017 4.889 4.924 4.889 4.924 18,859 +0.05(+1.09%)
May 18, 2017 4.854 4.881 4.842 4.872 35,156 +0.02(+0.36%)
May 17, 2017 4.872 4.877 4.848 4.854 92,027 -0.03(-0.54%)
May 16, 2017 4.869 4.883 4.866 4.880 72,029 +0.00(+0.06%)
May 15, 2017 4.859 4.877 4.859 4.877 30,813 +0.02(+0.48%)
May 12, 2017 4.842 4.860 4.837 4.854 34,605 +0.01(+0.12%)
May 11, 2017 4.854 4.854 4.836 4.848 47,794 -0.01(-0.12%)
May 10, 2017 4.848 4.877 4.848 4.854 58,752 -0.01(-0.12%)
May 09, 2017 4.872 4.872 4.860 4.860 13,830 -0.01(-0.12%)
May 08, 2017 4.854 4.866 4.842 4.866 44,409 +0.02(+0.49%)
May 05, 2017 4.819 4.842 4.819 4.842 33,422 +0.03(+0.61%)
May 04, 2017 4.824 4.824 4.813 4.813 13,529 -0.02(-0.37%)
May 03, 2017 4.813 4.830 4.813 4.830 4,993 -0.02(-0.36%)
May 02, 2017 4.813 4.848 4.813 4.848 14,867 +0.04(+0.86%)
May 01, 2017 4.816 4.824 4.807 4.807 6,611 -0.01(-0.24%)
Apr 28, 2017 4.777 4.819 4.777 4.819 6,010 -0.01(-0.24%)
Apr 27, 2017 4.813 4.848 4.813 4.830 34,115 +0.01(+0.12%)
Apr 26, 2017 4.824 4.824 4.824 4.824 3,465 +0.01(+0.24%)
Apr 25, 2017 4.836 4.836 4.795 4.813 13,113 +0.02(+0.49%)
Apr 24, 2017 4.789 4.795 4.789 4.789 36,483 +0.02(+0.39%)
Apr 21, 2017 4.754 4.771 4.754 4.771 21,907 +0.01(+0.23%)
Apr 20, 2017 4.742 4.766 4.742 4.760 2,636 +0.03(+0.61%)
Apr 19, 2017 4.754 4.754 4.724 4.731 80,345 -0.03(-0.73%)
Apr 18, 2017 4.730 4.771 4.730 4.766 21,900 +0.02(+0.37%)
Apr 17, 2017 4.760 4.766 4.736 4.748 27,478 +0.04(+0.87%)
Apr 13, 2017 4.689 4.707 4.689 4.707 7,935 -0.02(-0.37%)
Apr 12, 2017 4.701 4.741 4.701 4.724 22,026 -0.01(-0.12%)
Apr 11, 2017 4.695 4.730 4.689 4.730 36,033 +0.02(+0.50%)
Apr 10, 2017 4.695 4.713 4.689 4.707 7,679 +0.01(+0.13%)
Apr 07, 2017 4.671 4.713 4.671 4.701 7,752 +0.01(+0.25%)
Apr 06, 2017 4.660 4.689 4.660 4.689 58,280 -0.02(-0.50%)
Apr 05, 2017 4.701 4.719 4.695 4.713 22,758 +0.01(+0.12%)
Apr 04, 2017 4.683 4.707 4.683 4.707 9,356 +0.03(+0.60%)
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.