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 )

5.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2024 5.812 5.861 5.743 5.743 7,326 -0.05(-0.85%)
Apr 29, 2024 5.773 5.802 5.741 5.792 16,044 +0.06(+1.03%)
Apr 26, 2024 5.694 5.763 5.694 5.733 15,465 +0.04(+0.69%)
Apr 25, 2024 5.655 5.694 5.596 5.694 30,511 -0.08(-1.36%)
Apr 24, 2024 5.802 5.818 5.753 5.773 27,177 +0.03(+0.51%)
Apr 23, 2024 5.733 5.773 5.724 5.743 28,194 +0.01(+0.17%)
Apr 22, 2024 5.675 5.743 5.675 5.733 43,104 +0.02(+0.34%)
Apr 19, 2024 5.684 5.787 5.684 5.714 78,501 +0.02(+0.34%)
Apr 18, 2024 5.704 5.714 5.684 5.694 23,289 +0.00(+0.00%)
Apr 17, 2024 5.724 5.724 5.665 5.694 23,716 -0.07(-1.19%)
Apr 16, 2024 5.802 5.802 5.743 5.763 15,780 -0.09(-1.51%)
Apr 15, 2024 5.910 5.988 5.831 5.851 22,000 -0.02(-0.33%)
Apr 12, 2024 5.910 5.959 5.861 5.871 30,619 -0.09(-1.48%)
Apr 11, 2024 5.939 5.969 5.890 5.959 39,018 +0.06(+1.00%)
Apr 10, 2024 5.969 5.969 5.890 5.900 47,720 -0.12(-1.95%)
Apr 09, 2024 6.037 6.086 6.008 6.018 64,039 +0.00(+0.00%)
Apr 08, 2024 6.057 6.076 6.013 6.018 28,636 +0.00(+0.00%)
Apr 05, 2024 5.959 6.030 5.949 6.018 31,189 +0.02(+0.28%)
Apr 04, 2024 6.086 6.086 5.998 6.001 126,311 -0.05(-0.76%)
Apr 03, 2024 6.018 6.057 6.010 6.047 16,693 +0.05(+0.82%)
Apr 02, 2024 5.988 5.998 5.939 5.998 53,744 -0.01(-0.16%)
Apr 01, 2024 6.067 6.160 5.978 6.008 65,504 -0.10(-1.61%)
Mar 28, 2024 6.116 6.135 6.076 6.106 29,485 -0.02(-0.32%)
Mar 27, 2024 6.116 6.145 6.096 6.125 25,450 +0.03(+0.48%)
Mar 26, 2024 6.096 6.116 6.086 6.096 15,711 +0.04(+0.65%)
Mar 25, 2024 6.076 6.165 6.047 6.057 39,321 -0.11(-1.75%)
Mar 22, 2024 6.184 6.184 6.155 6.165 16,337 +0.01(+0.16%)
Mar 21, 2024 6.125 6.160 6.125 6.155 7,032 +0.06(+0.96%)
Mar 20, 2024 6.096 6.103 6.067 6.096 72,218 +0.02(+0.32%)
Mar 19, 2024 6.098 6.098 6.067 6.076 33,422 -0.02(-0.32%)
Mar 18, 2024 6.067 6.096 6.060 6.096 24,501 +0.09(+1.47%)
Mar 15, 2024 5.988 6.008 5.978 6.008 5,484 +0.06(+0.99%)
Mar 14, 2024 5.978 5.998 5.905 5.949 45,435 -0.04(-0.65%)
Mar 13, 2024 5.988 6.008 5.980 5.988 17,385 -0.04(-0.65%)
Mar 12, 2024 5.988 6.047 5.988 6.027 8,947 +0.06(+0.99%)
Mar 11, 2024 6.057 6.057 5.900 5.969 139,736 -0.21(-3.33%)
Mar 08, 2024 6.204 6.263 6.174 6.174 18,570 -0.02(-0.32%)
Mar 07, 2024 6.223 6.223 6.194 6.194 29,808 -0.02(-0.32%)
Mar 06, 2024 6.181 6.233 6.179 6.214 49,317 +0.10(+1.60%)
Mar 05, 2024 6.086 6.174 6.086 6.116 43,921 +0.02(+0.32%)
Mar 04, 2024 6.076 6.096 6.076 6.096 29,252 -0.01(-0.16%)
Mar 01, 2024 6.027 6.111 6.027 6.106 10,610 +0.15(+2.47%)
Feb 29, 2024 5.969 6.008 5.949 5.959 14,765 +0.04(+0.66%)
Feb 28, 2024 5.939 5.959 5.920 5.920 11,643 -0.05(-0.82%)
Feb 27, 2024 5.978 6.008 5.969 5.969 15,938 +0.00(+0.00%)
Feb 26, 2024 5.959 6.007 5.959 5.969 19,404 +0.00(+0.00%)
Feb 23, 2024 5.929 6.018 5.929 5.969 57,919 +0.05(+0.83%)
Feb 22, 2024 5.890 5.969 5.890 5.920 56,837 +0.06(+1.00%)
Feb 21, 2024 5.900 5.900 5.850 5.861 34,661 -0.03(-0.50%)
Feb 20, 2024 5.900 5.919 5.852 5.890 88,570 -0.01(-0.16%)
Feb 16, 2024 5.919 5.929 5.890 5.900 33,664 -0.03(-0.49%)
Feb 15, 2024 5.861 5.929 5.861 5.929 21,109 +0.05(+0.82%)
Feb 14, 2024 5.842 5.881 5.832 5.881 16,840 +0.05(+0.82%)
Feb 13, 2024 5.842 5.900 5.813 5.833 32,555 -0.03(-0.49%)
Feb 12, 2024 5.784 5.879 5.784 5.861 20,502 +0.07(+1.16%)
Feb 09, 2024 5.707 5.794 5.707 5.794 20,210 +0.03(+0.58%)
Feb 08, 2024 5.784 5.784 5.703 5.760 13,434 -0.01(-0.25%)
Feb 07, 2024 5.770 5.792 5.755 5.775 13,121 +0.04(+0.67%)
Feb 06, 2024 5.698 5.736 5.640 5.736 89,995 +0.03(+0.51%)
Feb 05, 2024 5.707 5.717 5.669 5.707 11,242 -0.04(-0.67%)
Feb 02, 2024 5.727 5.746 5.688 5.746 28,925 -0.02(-0.33%)
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.