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 )

5.930 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2020 5.263 5.263 5.101 5.221 56,836 -0.09(-1.73%)
May 28, 2020 5.270 5.359 5.221 5.313 25,260 +0.13(+2.45%)
May 27, 2020 5.200 5.207 5.126 5.186 557,871 +0.06(+1.10%)
May 26, 2020 5.059 5.129 5.052 5.129 5,200 +0.19(+3.86%)
May 22, 2020 4.910 4.939 4.910 4.939 7,937 +0.04(+0.72%)
May 21, 2020 4.932 4.932 4.896 4.903 26,935 -0.04(-0.71%)
May 20, 2020 4.847 4.953 4.847 4.939 32,317 +0.23(+4.95%)
May 19, 2020 4.889 4.910 4.706 4.706 13,819 -0.21(-4.30%)
May 18, 2020 4.875 4.918 4.833 4.918 10,018 +0.15(+3.11%)
May 15, 2020 4.783 4.805 4.755 4.769 15,874 +0.01(+0.15%)
May 14, 2020 4.769 4.812 4.727 4.762 4,157 -0.12(-2.46%)
May 13, 2020 4.861 4.882 4.769 4.882 71,653 +0.03(+0.58%)
May 12, 2020 4.875 4.901 4.854 4.854 32,749 -0.02(-0.43%)
May 11, 2020 4.896 4.918 4.783 4.875 24,051 +0.02(+0.44%)
May 08, 2020 4.884 4.884 4.812 4.854 28,205 +0.11(+2.23%)
May 07, 2020 4.769 4.805 4.748 4.748 6,385 +0.02(+0.45%)
May 06, 2020 4.776 4.776 4.699 4.727 30,973 +0.02(+0.45%)
May 05, 2020 4.685 4.773 4.515 4.706 92,560 +0.02(+0.45%)
May 04, 2020 4.664 4.685 4.642 4.685 17,154 +0.00(+0.00%)
May 01, 2020 4.635 4.720 4.635 4.685 116,366 -0.13(-2.78%)
Apr 30, 2020 4.819 4.819 4.734 4.819 99,211 +0.01(+0.15%)
Apr 29, 2020 4.840 4.861 4.805 4.812 13,472 +0.06(+1.19%)
Apr 28, 2020 4.812 4.812 4.755 4.755 33,287 +0.04(+0.75%)
Apr 27, 2020 4.727 4.746 4.706 4.720 13,425 +0.05(+1.06%)
Apr 24, 2020 4.671 4.671 4.663 4.671 4,393 +0.01(+0.30%)
Apr 23, 2020 4.713 4.713 4.652 4.657 29,729 +0.03(+0.61%)
Apr 22, 2020 4.654 4.654 4.600 4.628 10,363 +0.06(+1.23%)
Apr 21, 2020 4.642 4.660 4.572 4.572 26,830 -0.13(-2.70%)
Apr 20, 2020 4.706 4.727 4.699 4.699 9,357 -0.04(-0.89%)
Apr 17, 2020 4.791 4.812 4.720 4.741 8,079 +0.06(+1.20%)
Apr 16, 2020 4.657 4.692 4.640 4.685 53,898 +0.01(+0.30%)
Apr 15, 2020 4.614 4.685 4.600 4.671 21,542 -0.05(-1.05%)
Apr 14, 2020 4.741 4.748 4.706 4.720 22,118 +0.09(+1.98%)
Apr 13, 2020 4.529 4.635 4.529 4.628 21,745 +0.01(+0.31%)
Apr 09, 2020 4.593 4.783 4.575 4.614 42,804 +0.08(+1.80%)
Apr 08, 2020 4.466 4.621 4.466 4.533 31,518 +0.09(+1.97%)
Apr 07, 2020 4.473 4.508 4.346 4.445 35,084 +0.13(+3.11%)
Apr 06, 2020 4.269 4.340 4.269 4.311 16,285 +0.20(+4.80%)
Apr 03, 2020 4.184 4.332 4.037 4.113 25,371 -0.10(-2.34%)
Apr 02, 2020 4.198 4.263 4.184 4.212 59,173 +0.01(+0.17%)
Apr 01, 2020 4.141 4.290 4.141 4.205 102,721 -0.20(-4.64%)
Mar 31, 2020 4.353 4.459 4.346 4.410 200,936 -0.06(-1.26%)
Mar 30, 2020 4.480 4.818 4.459 4.466 31,640 +0.04(+0.80%)
Mar 27, 2020 4.402 4.431 4.289 4.431 53,576 +0.12(+2.78%)
Mar 26, 2020 4.362 4.376 4.305 4.311 24,451 +0.05(+1.16%)
Mar 25, 2020 4.000 4.346 3.989 4.261 166,676 +0.15(+3.60%)
Mar 24, 2020 4.247 4.247 4.029 4.113 46,900 +0.24(+6.19%)
Mar 23, 2020 3.902 3.951 3.866 3.873 63,019 -0.08(-1.96%)
Mar 20, 2020 3.986 4.120 3.951 3.951 26,788 +0.08(+2.19%)
Mar 19, 2020 3.760 3.902 3.641 3.866 102,755 +0.09(+2.43%)
Mar 18, 2020 3.760 4.057 3.760 3.775 28,765 -0.24(-5.98%)
Mar 17, 2020 3.669 4.014 3.669 4.014 32,694 +0.40(+10.92%)
Mar 16, 2020 3.641 3.873 3.528 3.619 128,840 -0.19(-5.00%)
Mar 13, 2020 3.951 3.951 3.782 3.810 254,843 +0.06(+1.69%)
Mar 12, 2020 4.233 4.291 3.570 3.746 202,321 -0.69(-15.58%)
Mar 11, 2020 4.494 4.544 4.438 4.438 15,533 -0.15(-3.31%)
Mar 10, 2020 4.589 4.607 4.565 4.589 34,474 +0.07(+1.48%)
Mar 09, 2020 4.529 4.551 4.452 4.522 36,581 -0.26(-5.46%)
Mar 06, 2020 4.727 4.791 4.727 4.783 13,606 -0.02(-0.44%)
Mar 05, 2020 4.776 4.861 4.776 4.805 16,567 -0.11(-2.16%)
Mar 04, 2020 4.861 4.932 4.861 4.910 26,857 +0.08(+1.75%)
Mar 03, 2020 4.826 4.868 4.826 4.826 51,097 +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.