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, 2022 5.298 5.324 5.242 5.272 68,171 -0.04(-0.81%)
May 27, 2022 5.341 5.341 5.272 5.315 18,549 +0.03(+0.65%)
May 26, 2022 5.324 5.320 5.178 5.281 46,378 -0.02(-0.33%)
May 25, 2022 5.255 5.325 5.234 5.298 33,383 -0.03(-0.49%)
May 24, 2022 5.290 5.333 5.255 5.324 14,407 +0.00(+0.00%)
May 23, 2022 5.264 5.341 5.255 5.324 41,219 +0.03(+0.49%)
May 20, 2022 5.247 5.298 5.152 5.298 15,460 -0.04(-0.81%)
May 19, 2022 5.091 5.341 5.091 5.341 8,509 +0.28(+5.62%)
May 18, 2022 5.091 5.171 5.049 5.057 28,620 -0.12(-2.28%)
May 17, 2022 5.209 5.217 5.133 5.175 23,823 -0.02(-0.33%)
May 16, 2022 5.277 5.319 5.167 5.192 9,149 -0.12(-2.23%)
May 13, 2022 5.293 5.319 5.234 5.310 4,161 +0.16(+3.11%)
May 12, 2022 5.108 5.194 5.023 5.150 50,824 +0.06(+1.16%)
May 11, 2022 5.125 5.321 5.091 5.091 34,648 -0.08(-1.63%)
May 10, 2022 5.269 5.269 5.099 5.175 10,388 +0.05(+0.99%)
May 09, 2022 5.158 5.176 5.099 5.125 14,306 -0.14(-2.72%)
May 06, 2022 5.268 5.395 5.243 5.268 42,901 +0.03(+0.65%)
May 05, 2022 5.260 5.441 5.206 5.234 30,055 -0.11(-2.05%)
May 04, 2022 5.234 5.344 5.167 5.344 65,534 +0.11(+2.10%)
May 03, 2022 5.209 5.234 5.192 5.234 2,239 +0.05(+0.98%)
May 02, 2022 5.175 5.251 5.175 5.184 35,241 +0.02(+0.33%)
Apr 29, 2022 5.226 5.260 5.167 5.167 66,454 -0.02(-0.33%)
Apr 28, 2022 5.175 5.226 5.133 5.184 42,965 +0.05(+0.99%)
Apr 27, 2022 5.226 5.226 5.133 5.133 11,933 -0.05(-0.98%)
Apr 26, 2022 5.268 5.302 5.175 5.184 27,430 -0.08(-1.60%)
Apr 25, 2022 5.293 5.336 5.234 5.268 23,249 +0.00(+0.00%)
Apr 22, 2022 5.344 5.369 5.268 5.268 11,581 -0.07(-1.27%)
Apr 21, 2022 5.420 5.437 5.319 5.336 39,655 -0.08(-1.40%)
Apr 20, 2022 5.471 5.471 5.377 5.412 51,119 -0.02(-0.31%)
Apr 19, 2022 5.412 5.462 5.403 5.428 114,038 -0.04(-0.77%)
Apr 18, 2022 5.538 5.656 5.361 5.471 24,537 -0.14(-2.41%)
Apr 14, 2022 5.614 5.741 5.572 5.606 9,132 +0.03(+0.61%)
Apr 13, 2022 5.572 5.630 5.572 5.572 27,918 +0.01(+0.15%)
Apr 12, 2022 5.648 5.656 5.530 5.564 26,792 -0.09(-1.64%)
Apr 11, 2022 5.741 5.741 5.648 5.656 21,474 -0.14(-2.33%)
Apr 08, 2022 5.707 5.808 5.707 5.792 57,219 +0.08(+1.48%)
Apr 07, 2022 5.741 5.741 5.707 5.707 14,658 -0.08(-1.39%)
Apr 06, 2022 5.817 5.817 5.758 5.787 14,981 -0.11(-1.93%)
Apr 05, 2022 5.952 5.977 5.897 5.901 26,802 -0.08(-1.27%)
Apr 04, 2022 5.842 5.977 5.815 5.977 16,133 +0.08(+1.29%)
Apr 01, 2022 5.901 5.943 5.800 5.901 27,858 +0.03(+0.43%)
Mar 31, 2022 5.901 5.952 5.825 5.876 16,440 +0.09(+1.61%)
Mar 30, 2022 5.935 5.960 5.783 5.783 43,686 -0.19(-3.24%)
Mar 29, 2022 5.842 6.007 5.842 5.977 26,126 +0.24(+4.11%)
Mar 28, 2022 5.775 5.818 5.699 5.741 38,379 -0.18(-3.00%)
Mar 25, 2022 5.910 5.942 5.749 5.918 74,421 +0.01(+0.14%)
Mar 24, 2022 5.783 6.022 5.656 5.910 123,900 +0.21(+3.70%)
Mar 23, 2022 5.859 5.894 5.699 5.699 75,041 -0.22(-3.71%)
Mar 22, 2022 5.769 5.918 5.761 5.918 16,348 +0.17(+3.02%)
Mar 21, 2022 5.769 5.780 5.712 5.745 18,851 +0.00(+0.07%)
Mar 18, 2022 5.687 5.786 5.687 5.740 8,226 +0.08(+1.39%)
Mar 17, 2022 5.621 5.712 5.621 5.662 58,274 +0.08(+1.48%)
Mar 16, 2022 5.662 5.678 5.554 5.579 18,169 -0.04(-0.74%)
Mar 15, 2022 5.596 5.653 5.455 5.621 38,839 +0.12(+2.12%)
Mar 14, 2022 5.596 5.604 5.488 5.504 10,062 -0.11(-1.93%)
Mar 11, 2022 5.695 5.695 5.604 5.612 19,647 -0.01(-0.15%)
Mar 10, 2022 5.720 5.720 5.621 5.621 12,213 -0.07(-1.31%)
Mar 09, 2022 5.687 5.703 5.620 5.695 15,870 +0.14(+2.45%)
Mar 08, 2022 5.604 5.662 5.480 5.559 68,473 -0.06(-1.10%)
Mar 07, 2022 5.745 5.844 5.621 5.621 18,976 -0.23(-3.95%)
Mar 04, 2022 5.761 5.852 5.761 5.852 11,161 +0.02(+0.28%)
Mar 03, 2022 5.968 5.968 5.827 5.835 9,888 -0.12(-2.08%)
Mar 02, 2022 5.951 6.026 5.951 5.959 4,097 +0.01(+0.14%)
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.