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 )

5.900 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2015 4.392 4.425 4.376 4.387 53,590 -0.03(-0.61%)
May 28, 2015 4.419 4.430 4.387 4.414 37,749 -0.03(-0.61%)
May 27, 2015 4.430 4.457 4.423 4.441 31,499 -0.01(-0.24%)
May 26, 2015 4.403 4.452 4.349 4.452 51,962 -0.01(-0.12%)
May 22, 2015 4.474 4.457 4.457 4.457 7,929 -0.03(-0.72%)
May 21, 2015 4.452 4.495 4.452 4.490 10,299 +0.03(+0.73%)
May 20, 2015 4.425 4.468 4.398 4.457 65,299 +0.01(+0.24%)
May 19, 2015 4.490 4.490 4.420 4.446 61,579 -0.02(-0.49%)
May 18, 2015 4.474 4.490 4.465 4.468 37,509 +0.04(+0.84%)
May 15, 2015 4.431 4.436 4.430 4.431 8,195 +0.01(+0.26%)
May 14, 2015 4.452 4.516 4.419 4.419 22,791 -0.05(-1.09%)
May 13, 2015 4.457 4.469 4.432 4.468 23,276 +0.03(+0.73%)
May 12, 2015 4.446 4.463 4.419 4.436 30,253 -0.02(-0.49%)
May 11, 2015 4.403 4.457 4.376 4.457 34,461 +0.02(+0.49%)
May 08, 2015 4.441 4.468 4.419 4.436 22,044 +0.07(+1.49%)
May 07, 2015 4.365 4.387 4.365 4.371 27,872 -0.02(-0.37%)
May 06, 2015 4.371 4.409 4.365 4.387 21,323 -0.04(-0.98%)
May 05, 2015 4.446 4.446 4.392 4.430 19,173 -0.04(-0.97%)
May 04, 2015 4.452 4.495 4.436 4.474 21,749 +0.02(+0.49%)
May 01, 2015 4.419 4.452 4.343 4.452 98,750 +0.03(+0.61%)
Apr 30, 2015 4.468 4.522 4.419 4.425 33,133 -0.10(-2.16%)
Apr 29, 2015 4.522 4.529 4.495 4.522 25,215 -0.02(-0.36%)
Apr 28, 2015 4.501 4.541 4.495 4.539 54,024 -0.02(-0.48%)
Apr 27, 2015 4.577 4.582 4.544 4.560 52,552 +0.01(+0.12%)
Apr 24, 2015 4.544 4.555 4.539 4.555 16,713 -0.01(-0.12%)
Apr 23, 2015 4.517 4.560 4.517 4.560 8,868 +0.02(+0.36%)
Apr 22, 2015 4.522 4.566 4.517 4.544 61,406 +0.04(+0.84%)
Apr 21, 2015 4.506 4.512 4.495 4.506 42,041 +0.07(+1.59%)
Apr 20, 2015 4.441 4.468 4.429 4.436 24,163 -0.03(-0.73%)
Apr 17, 2015 4.474 4.500 4.436 4.468 26,002 -0.05(-1.08%)
Apr 16, 2015 4.555 4.555 4.501 4.517 25,753 -0.07(-1.42%)
Apr 15, 2015 4.516 4.647 4.516 4.582 45,956 +0.01(+0.24%)
Apr 14, 2015 4.642 4.647 4.566 4.571 19,717 +0.03(+0.72%)
Apr 13, 2015 4.598 4.598 4.528 4.539 36,525 -0.02(-0.36%)
Apr 10, 2015 4.598 4.598 4.544 4.555 55,403 +0.03(+0.60%)
Apr 09, 2015 4.539 4.571 4.522 4.528 49,089 -0.03(-0.71%)
Apr 08, 2015 4.533 4.574 4.533 4.560 30,196 +0.03(+0.72%)
Apr 07, 2015 4.484 4.533 4.484 4.528 38,341 +0.06(+1.33%)
Apr 06, 2015 4.441 4.480 4.436 4.468 16,152 +0.04(+0.84%)
Apr 02, 2015 4.398 4.431 4.431 4.431 16,597 +0.06(+1.39%)
Apr 01, 2015 4.381 4.381 4.338 4.371 38,596 -0.02(-0.49%)
Mar 31, 2015 4.349 4.409 4.338 4.392 43,000 -0.01(-0.12%)
Mar 30, 2015 4.398 4.490 4.398 4.398 53,638 +0.00(+0.00%)
Mar 27, 2015 4.398 4.403 4.362 4.398 6,509 -0.01(-0.12%)
Mar 26, 2015 4.452 4.452 4.403 4.403 23,879 -0.07(-1.46%)
Mar 25, 2015 4.468 4.484 4.441 4.468 22,220 +0.00(+0.00%)
Mar 24, 2015 4.495 4.522 4.468 4.468 41,585 -0.03(-0.60%)
Mar 23, 2015 4.468 4.522 4.463 4.495 119,039 +0.08(+1.72%)
Mar 20, 2015 4.398 4.419 4.387 4.419 58,029 +0.04(+0.87%)
Mar 19, 2015 4.381 4.387 4.365 4.381 39,084 -0.02(-0.56%)
Mar 18, 2015 4.349 4.406 4.347 4.406 32,187 +0.06(+1.37%)
Mar 17, 2015 4.333 4.360 4.311 4.346 70,155 +0.03(+0.69%)
Mar 16, 2015 4.306 4.333 4.295 4.316 77,055 +0.03(+0.76%)
Mar 13, 2015 4.257 4.295 4.257 4.284 57,972 +0.03(+0.77%)
Mar 12, 2015 4.202 4.257 4.202 4.251 80,932 +0.10(+2.35%)
Mar 11, 2015 4.181 4.181 4.154 4.154 19,171 -0.01(-0.26%)
Mar 10, 2015 4.192 4.192 4.137 4.165 63,940 -0.05(-1.16%)
Mar 09, 2015 4.202 4.213 4.187 4.213 38,077 +0.01(+0.26%)
Mar 06, 2015 4.214 4.224 4.197 4.202 55,357 +0.00(+0.00%)
Mar 05, 2015 4.224 4.230 4.192 4.202 39,859 -0.01(-0.13%)
Mar 04, 2015 4.186 4.208 4.170 4.208 48,384 +0.01(+0.13%)
Mar 03, 2015 4.159 4.202 4.159 4.202 127,500 +0.00(+0.00%)
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.