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 28, 2021 6.558 6.609 6.543 6.602 12,016 +0.09(+1.36%)
May 27, 2021 6.545 6.545 6.505 6.513 66,456 +0.02(+0.34%)
May 26, 2021 6.494 6.514 6.491 6.491 11,349 +0.01(+0.11%)
May 25, 2021 6.513 6.535 6.469 6.484 29,207 -0.01(-0.11%)
May 24, 2021 6.491 6.521 6.425 6.491 33,499 +0.01(+0.19%)
May 21, 2021 6.498 6.543 6.469 6.479 26,433 +0.02(+0.27%)
May 20, 2021 6.454 6.498 6.454 6.462 17,958 +0.04(+0.69%)
May 19, 2021 6.410 6.476 6.410 6.417 11,385 -0.04(-0.69%)
May 18, 2021 6.410 6.646 6.410 6.462 66,788 +0.09(+1.39%)
May 17, 2021 6.366 6.387 6.332 6.373 51,940 -0.04(-0.58%)
May 14, 2021 6.373 6.432 6.373 6.410 51,225 +0.08(+1.28%)
May 13, 2021 6.299 6.343 6.284 6.329 20,458 +0.04(+0.59%)
May 12, 2021 6.395 6.417 6.255 6.292 79,131 -0.18(-2.74%)
May 11, 2021 6.521 6.609 6.406 6.469 155,158 -0.17(-2.56%)
May 10, 2021 6.602 6.683 6.602 6.639 63,978 +0.04(+0.56%)
May 07, 2021 6.668 6.675 6.572 6.602 412,059 -0.02(-0.33%)
May 06, 2021 6.535 6.668 6.535 6.624 31,776 +0.09(+1.36%)
May 05, 2021 6.580 6.587 6.513 6.535 121,201 +0.01(+0.23%)
May 04, 2021 6.565 6.565 6.498 6.521 12,662 -0.10(-1.45%)
May 03, 2021 6.617 6.639 6.609 6.617 23,504 +0.04(+0.56%)
Apr 30, 2021 6.730 6.730 6.565 6.580 24,916 -0.12(-1.76%)
Apr 29, 2021 6.698 6.698 6.698 12 +0.00(+0.00%)
Apr 28, 2021 6.711 6.711 6.683 6.698 12,253 +0.01(+0.11%)
Apr 27, 2021 6.772 6.772 6.691 6.691 26,437 -0.09(-1.31%)
Apr 26, 2021 6.823 6.823 6.713 6.779 21,460 -0.05(-0.76%)
Apr 23, 2021 6.809 6.846 6.572 6.831 20,312 +0.07(+1.09%)
Apr 22, 2021 6.779 6.854 6.750 6.757 47,188 +0.01(+0.11%)
Apr 21, 2021 6.705 6.772 6.683 6.750 18,637 +0.04(+0.66%)
Apr 20, 2021 6.772 6.831 6.683 6.705 55,439 -0.15(-2.16%)
Apr 19, 2021 6.868 6.897 6.853 6.853 26,995 -0.07(-1.07%)
Apr 16, 2021 6.890 6.979 6.856 6.927 28,437 +0.04(+0.54%)
Apr 15, 2021 6.831 6.890 6.831 6.890 15,119 +0.04(+0.54%)
Apr 14, 2021 6.838 6.875 6.838 6.853 6,204 -0.01(-0.11%)
Apr 13, 2021 6.794 6.875 6.794 6.860 18,791 +0.07(+0.98%)
Apr 12, 2021 6.779 6.809 6.775 6.794 8,218 +0.04(+0.55%)
Apr 09, 2021 6.713 6.872 6.713 6.757 33,447 +0.00(+0.06%)
Apr 08, 2021 6.740 6.756 6.740 6.753 5,816 +0.03(+0.38%)
Apr 07, 2021 6.691 6.742 6.683 6.727 13,100 +0.04(+0.66%)
Apr 06, 2021 6.713 6.713 6.676 6.683 51,016 -0.10(-1.42%)
Apr 05, 2021 6.742 6.794 6.742 6.779 54,358 +0.06(+0.88%)
Apr 01, 2021 6.676 6.735 6.646 6.720 55,926 +0.06(+0.89%)
Mar 31, 2021 6.631 6.691 6.631 6.661 18,534 -0.04(-0.55%)
Mar 30, 2021 6.742 6.742 6.683 6.698 5,944 -0.03(-0.44%)
Mar 29, 2021 6.617 6.764 6.617 6.727 36,356 +0.02(+0.33%)
Mar 26, 2021 6.683 6.713 6.654 6.705 56,603 +0.07(+1.00%)
Mar 25, 2021 6.476 6.668 6.476 6.639 69,021 +0.02(+0.33%)
Mar 24, 2021 6.705 6.787 6.558 6.617 27,241 -0.13(-1.93%)
Mar 23, 2021 6.831 6.934 6.543 6.747 12,983 -0.09(-1.34%)
Mar 22, 2021 6.860 6.986 6.764 6.838 24,426 -0.01(-0.22%)
Mar 19, 2021 6.868 6.868 6.801 6.853 8,531 +0.02(+0.32%)
Mar 18, 2021 6.742 6.831 6.698 6.831 23,191 +0.05(+0.76%)
Mar 17, 2021 6.713 6.779 6.698 6.779 20,004 +0.07(+1.10%)
Mar 16, 2021 6.727 6.727 6.705 6.705 29,161 +0.02(+0.33%)
Mar 15, 2021 6.631 6.742 6.550 6.683 19,671 +0.03(+0.44%)
Mar 12, 2021 6.624 6.668 6.624 6.654 7,854 +0.04(+0.67%)
Mar 11, 2021 6.580 6.624 6.580 6.609 6,078 +0.01(+0.11%)
Mar 10, 2021 6.617 6.617 6.561 6.602 103,117 +0.00(+0.00%)
Mar 09, 2021 6.519 6.602 6.519 6.602 13,377 +0.06(+0.90%)
Mar 08, 2021 6.535 6.617 6.476 6.543 28,360 -0.01(-0.23%)
Mar 05, 2021 6.661 6.661 6.550 6.558 28,166 -0.10(-1.55%)
Mar 04, 2021 6.713 6.742 6.551 6.661 24,243 -0.07(-1.10%)
Mar 03, 2021 6.661 6.787 6.661 6.735 22,354 -0.03(-0.44%)
Mar 02, 2021 6.796 6.796 6.713 6.764 5,346 -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.