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 )

6.020 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024 5.990 6.070 5.990 6.020 20,565 +0.02(+0.33%)
May 16, 2024 6.030 6.040 5.980 6.000 33,702 -0.03(-0.50%)
May 15, 2024 6.010 6.040 6.000 6.030 32,333 +0.02(+0.33%)
May 14, 2024 6.000 6.012 5.970 6.010 23,589 +0.05(+0.92%)
May 13, 2024 5.990 5.990 5.952 5.955 13,230 -0.01(-0.25%)
May 10, 2024 6.010 6.010 5.970 5.970 2,878 -0.04(-0.58%)
May 09, 2024 5.950 6.010 5.950 6.005 24,651 +0.01(+0.10%)
May 08, 2024 5.940 6.000 5.940 5.999 10,793 -0.06(-1.01%)
May 07, 2024 6.100 6.110 6.010 6.060 50,004 -0.08(-1.30%)
May 06, 2024 6.130 6.140 6.120 6.140 9,334 +0.03(+0.57%)
May 03, 2024 6.070 6.115 6.050 6.105 26,679 +0.10(+1.58%)
May 02, 2024 5.930 6.020 5.930 6.010 65,940 +0.15(+2.56%)
May 01, 2024 5.880 5.910 5.850 5.860 25,779 +0.00(+0.00%)
Apr 30, 2024 5.930 5.980 5.860 5.860 7,180 -0.05(-0.85%)
Apr 29, 2024 5.890 5.920 5.857 5.910 15,725 +0.06(+1.03%)
Apr 26, 2024 5.810 5.880 5.810 5.850 15,157 +0.04(+0.69%)
Apr 25, 2024 5.770 5.810 5.710 5.810 29,903 -0.08(-1.36%)
Apr 24, 2024 5.920 5.936 5.870 5.890 26,636 +0.03(+0.51%)
Apr 23, 2024 5.850 5.890 5.840 5.860 27,632 +0.01(+0.17%)
Apr 22, 2024 5.790 5.860 5.790 5.850 42,245 +0.02(+0.34%)
Apr 19, 2024 5.800 5.905 5.800 5.830 76,937 +0.02(+0.34%)
Apr 18, 2024 5.820 5.830 5.800 5.810 22,825 +0.00(+0.00%)
Apr 17, 2024 5.840 5.840 5.780 5.810 23,244 -0.07(-1.19%)
Apr 16, 2024 5.920 5.920 5.860 5.880 15,466 -0.09(-1.51%)
Apr 15, 2024 6.030 6.110 5.950 5.970 21,562 -0.02(-0.33%)
Apr 12, 2024 6.030 6.080 5.980 5.990 30,009 -0.09(-1.48%)
Apr 11, 2024 6.060 6.090 6.010 6.080 38,241 +0.06(+1.00%)
Apr 10, 2024 6.090 6.090 6.010 6.020 46,769 -0.12(-1.95%)
Apr 09, 2024 6.160 6.210 6.130 6.140 62,763 +0.00(+0.00%)
Apr 08, 2024 6.180 6.200 6.135 6.140 28,066 +0.00(+0.00%)
Apr 05, 2024 6.080 6.153 6.070 6.140 30,568 +0.02(+0.28%)
Apr 04, 2024 6.210 6.210 6.120 6.123 123,794 -0.05(-0.76%)
Apr 03, 2024 6.140 6.180 6.132 6.170 16,361 +0.05(+0.82%)
Apr 02, 2024 6.110 6.120 6.060 6.120 52,673 -0.01(-0.16%)
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.