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 31, 2018 5.522 5.550 5.522 5.541 37,187 -0.01(-0.22%)
May 30, 2018 5.547 5.553 5.541 5.553 4,059 +0.05(+0.90%)
May 29, 2018 5.516 5.528 5.497 5.504 20,510 -0.03(-0.56%)
May 25, 2018 5.535 5.535 5.535 0 -0.02(-0.33%)
May 24, 2018 5.553 5.559 5.538 5.553 9,090 -0.01(-0.11%)
May 23, 2018 5.547 5.559 5.543 5.559 24,712 +0.02(+0.34%)
May 22, 2018 5.590 5.597 5.541 5.541 33,887 -0.05(-0.89%)
May 21, 2018 5.615 5.621 5.578 5.590 55,224 -0.03(-0.45%)
May 18, 2018 5.615 5.621 5.615 5.616 31,220 -0.02(-0.32%)
May 17, 2018 5.630 5.646 5.630 5.634 9,033 -0.01(-0.11%)
May 16, 2018 5.590 5.640 5.590 5.640 31,130 +0.01(+0.11%)
May 15, 2018 5.609 5.635 5.609 5.634 6,350 -0.02(-0.44%)
May 14, 2018 5.708 5.708 5.659 5.659 30,086 +0.01(+0.11%)
May 11, 2018 5.649 5.663 5.634 5.652 19,532 +0.06(+1.00%)
May 10, 2018 5.604 5.615 5.590 5.597 18,890 +0.01(+0.22%)
May 09, 2018 5.584 5.584 5.529 5.584 11,602 -0.02(-0.33%)
May 08, 2018 5.578 5.603 5.566 5.603 18,855 +0.06(+1.12%)
May 07, 2018 5.559 5.572 5.541 5.541 129,063 -0.02(-0.33%)
May 04, 2018 5.566 5.578 5.547 5.559 67,586 +0.01(+0.11%)
May 03, 2018 5.572 5.572 5.541 5.553 27,048 -0.01(-0.22%)
May 02, 2018 5.572 5.579 5.522 5.566 48,602 -0.02(-0.33%)
May 01, 2018 5.612 5.617 5.578 5.584 27,022 -0.04(-0.77%)
Apr 30, 2018 5.659 5.670 5.628 5.628 16,931 -0.04(-0.66%)
Apr 27, 2018 5.640 5.665 5.636 5.665 6,613 -0.00(-0.06%)
Apr 26, 2018 5.659 5.668 5.659 5.668 606 +0.04(+0.72%)
Apr 25, 2018 5.621 5.628 5.584 5.628 26,540 +0.04(+0.67%)
Apr 24, 2018 5.607 5.654 5.590 5.590 19,009 -0.01(-0.11%)
Apr 23, 2018 5.646 5.646 5.590 5.597 35,772 -0.09(-1.53%)
Apr 20, 2018 5.671 5.683 5.643 5.683 54,967 -0.01(-0.22%)
Apr 19, 2018 5.690 5.702 5.690 5.696 23,001 -0.02(-0.43%)
Apr 18, 2018 5.677 5.721 5.677 5.721 18,095 +0.07(+1.21%)
Apr 17, 2018 5.659 5.671 5.642 5.652 21,497 +0.00(+0.00%)
Apr 16, 2018 5.634 5.652 5.603 5.652 21,696 +0.02(+0.33%)
Apr 13, 2018 5.665 5.665 5.634 5.634 260,042 -0.02(-0.44%)
Apr 12, 2018 5.640 5.659 5.640 5.659 14,306 -0.04(-0.65%)
Apr 11, 2018 5.652 5.696 5.652 5.696 59,816 -0.01(-0.11%)
Apr 10, 2018 5.715 5.739 5.695 5.702 114,850 -0.04(-0.76%)
Apr 09, 2018 5.702 5.764 5.702 5.745 36,613 +0.09(+1.53%)
Apr 06, 2018 5.690 5.690 5.646 5.659 33,434 -0.06(-1.08%)
Apr 05, 2018 5.733 5.745 5.721 5.721 32,893 -0.01(-0.22%)
Apr 04, 2018 5.665 5.733 5.652 5.733 22,436 +0.06(+1.09%)
Apr 03, 2018 5.640 5.678 5.621 5.671 31,733 +0.01(+0.22%)
Apr 02, 2018 5.621 5.671 5.616 5.659 55,451 -0.02(-0.33%)
Mar 29, 2018 5.677 5.677 5.677 0 +0.04(+0.77%)
Mar 28, 2018 5.572 5.659 5.572 5.634 15,439 +0.06(+1.00%)
Mar 27, 2018 5.609 5.634 5.578 5.578 20,131 +0.06(+1.01%)
Mar 26, 2018 5.528 5.528 5.485 5.522 73,017 +0.05(+0.91%)
Mar 23, 2018 5.522 5.566 5.473 5.473 20,329 -0.12(-2.21%)
Mar 22, 2018 5.597 5.664 5.584 5.597 61,602 -0.04(-0.66%)
Mar 21, 2018 5.547 5.634 5.547 5.634 56,108 +0.04(+0.66%)
Mar 20, 2018 5.624 5.624 5.590 5.597 11,329 -0.01(-0.11%)
Mar 19, 2018 5.634 5.634 5.578 5.603 17,118 -0.07(-1.31%)
Mar 16, 2018 5.646 5.677 5.646 5.677 2,037 +0.01(+0.11%)
Mar 15, 2018 5.684 5.694 5.660 5.671 4,091 +0.00(+0.00%)
Mar 14, 2018 5.696 5.696 5.659 5.671 11,518 +0.04(+0.65%)
Mar 13, 2018 5.665 5.665 5.633 5.634 26,498 +0.00(+0.01%)
Mar 12, 2018 5.646 5.646 5.634 5.634 36,651 +0.05(+0.89%)
Mar 09, 2018 5.553 5.603 5.553 5.584 10,860 +0.00(+0.00%)
Mar 08, 2018 5.590 5.597 5.578 5.584 7,615 +0.03(+0.56%)
Mar 07, 2018 5.570 5.553 12,988 -0.02(-0.44%)
Mar 06, 2018 5.609 5.628 5.535 5.578 84,949 +0.02(+0.45%)
Mar 05, 2018 5.530 5.596 5.505 5.553 11,212 +0.02(+0.34%)
Mar 02, 2018 5.510 5.535 5.466 5.535 16,147 -0.01(-0.22%)
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.