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 )

5.860 +0.010 (+0.17%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 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%)
Apr 03, 2017 4.660 4.679 4.660 4.679 3,839 -0.00(-0.09%)
Mar 31, 2017 4.671 4.683 4.648 4.683 107,460 -0.04(-0.87%)
Mar 30, 2017 4.719 4.742 4.714 4.724 57,027 -0.04(-0.86%)
Mar 29, 2017 4.766 4.766 4.748 4.766 23,440 +0.03(+0.56%)
Mar 28, 2017 4.719 4.754 4.719 4.739 25,104 +0.06(+1.19%)
Mar 27, 2017 4.707 4.707 4.677 4.683 12,320 -0.04(-0.87%)
Mar 24, 2017 4.654 4.807 4.648 4.724 244,864 +0.09(+1.95%)
Mar 23, 2017 4.624 4.648 4.624 4.634 4,998 +0.00(+0.08%)
Mar 22, 2017 4.619 4.642 4.607 4.630 73,946 +0.01(+0.13%)
Mar 21, 2017 4.636 4.642 4.613 4.624 26,746 -0.01(-0.13%)
Mar 20, 2017 4.648 4.648 4.624 4.630 94,661 +0.00(+0.00%)
Mar 17, 2017 4.642 4.642 4.624 4.630 119,793 +0.01(+0.25%)
Mar 16, 2017 4.613 4.624 4.608 4.619 97,904 +0.02(+0.51%)
Mar 15, 2017 4.571 4.601 4.566 4.595 134,575 +0.02(+0.51%)
Mar 14, 2017 4.571 4.577 4.571 4.571 15,650 -0.01(-0.13%)
Mar 13, 2017 4.589 4.589 4.577 4.577 85,153 +0.03(+0.65%)
Mar 10, 2017 4.554 4.571 4.542 4.548 20,967 +0.01(+0.13%)
Mar 09, 2017 4.513 4.542 4.501 4.542 50,286 -0.01(-0.26%)
Mar 08, 2017 4.530 4.566 4.524 4.554 18,871 -0.01(-0.13%)
Mar 07, 2017 4.560 4.579 4.560 4.560 24,147 -0.01(-0.26%)
Mar 06, 2017 4.571 4.577 4.571 4.571 17,248 -0.01(-0.13%)
Mar 03, 2017 4.577 4.577 4.566 4.577 39,643 -0.01(-0.26%)
Mar 02, 2017 4.571 4.595 4.571 4.589 16,124 -0.02(-0.42%)
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.