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 08, 2023 4.974 5.009 4.965 4.965 28,443 -0.03(-0.55%)
May 05, 2023 4.956 4.992 4.946 4.992 22,076 +0.07(+1.48%)
May 04, 2023 4.901 4.928 4.892 4.919 85,341 +0.03(+0.56%)
May 03, 2023 4.883 4.928 4.883 4.892 95,048 +0.06(+1.32%)
May 02, 2023 4.847 4.847 4.801 4.828 32,722 -0.05(-1.12%)
May 01, 2023 4.883 4.974 4.856 4.883 24,217 +0.03(+0.56%)
Apr 28, 2023 4.865 4.874 4.847 4.856 29,141 -0.06(-1.29%)
Apr 27, 2023 4.865 4.928 4.865 4.919 22,180 +0.05(+1.12%)
Apr 26, 2023 4.892 4.901 4.847 4.865 10,622 -0.02(-0.37%)
Apr 25, 2023 4.910 4.910 4.874 4.883 96,750 -0.03(-0.56%)
Apr 24, 2023 4.910 4.919 4.901 4.910 113,304 -0.01(-0.18%)
Apr 21, 2023 4.910 4.938 4.901 4.919 29,695 +0.02(+0.37%)
Apr 20, 2023 4.910 4.928 4.892 4.901 12,374 -0.02(-0.37%)
Apr 19, 2023 4.938 4.938 4.910 4.919 11,892 -0.05(-0.92%)
Apr 18, 2023 4.974 4.992 4.947 4.965 59,701 +0.03(+0.55%)
Apr 17, 2023 4.919 4.946 4.901 4.938 26,657 +0.00(+0.00%)
Apr 14, 2023 4.992 4.992 4.919 4.938 10,373 -0.05(-0.91%)
Apr 13, 2023 4.938 4.985 4.938 4.983 15,771 +0.07(+1.48%)
Apr 12, 2023 5.010 5.010 4.910 4.910 15,735 +0.00(+0.00%)
Apr 11, 2023 4.919 4.928 4.901 4.910 21,551 +0.02(+0.37%)
Apr 10, 2023 4.865 4.910 4.865 4.892 6,445 -0.02(-0.37%)
Apr 06, 2023 4.901 4.919 4.887 4.910 5,525 -0.04(-0.74%)
Apr 05, 2023 5.019 5.019 4.919 4.947 7,897 -0.09(-1.81%)
Apr 04, 2023 5.028 5.038 5.017 5.038 8,903 +0.01(+0.18%)
Apr 03, 2023 4.983 5.028 4.974 5.028 20,850 +0.05(+1.10%)
Mar 31, 2023 4.938 4.974 4.928 4.974 11,302 +0.06(+1.30%)
Mar 30, 2023 4.919 4.928 4.901 4.910 9,615 +0.03(+0.56%)
Mar 29, 2023 4.910 4.910 4.874 4.883 71,085 +0.00(+0.00%)
Mar 28, 2023 4.865 4.901 4.865 4.883 9,093 -0.01(-0.19%)
Mar 27, 2023 4.901 4.901 4.892 4.892 2,000 +0.01(+0.19%)
Mar 24, 2023 4.874 4.883 4.865 4.883 2,334 +0.02(+0.37%)
Mar 23, 2023 4.901 4.924 4.856 4.865 8,581 +0.00(+0.00%)
Mar 22, 2023 4.865 4.910 4.837 4.865 10,036 +0.01(+0.19%)
Mar 21, 2023 4.847 4.865 4.828 4.856 13,632 +0.01(+0.19%)
Mar 20, 2023 4.819 4.924 4.783 4.847 98,160 +0.01(+0.19%)
Mar 17, 2023 4.910 4.910 4.837 4.837 16,007 -0.02(-0.37%)
Mar 16, 2023 4.847 4.865 4.828 4.856 16,723 +0.08(+1.71%)
Mar 15, 2023 4.856 4.856 4.774 4.774 5,669 -0.13(-2.60%)
Mar 14, 2023 4.928 4.928 4.874 4.901 6,711 -0.05(-1.10%)
Mar 13, 2023 4.919 4.965 4.919 4.956 24,095 -0.02(-0.37%)
Mar 10, 2023 5.019 5.028 4.956 4.974 13,426 -0.08(-1.53%)
Mar 09, 2023 5.092 5.119 5.051 5.051 16,501 +0.01(+0.27%)
Mar 08, 2023 5.010 5.061 5.010 5.038 8,983 +0.05(+1.09%)
Mar 07, 2023 4.992 5.019 4.983 4.983 32,055 -0.01(-0.18%)
Mar 06, 2023 5.001 5.001 4.983 4.992 6,838 +0.00(+0.00%)
Mar 03, 2023 4.919 5.004 4.919 4.992 43,418 +0.13(+2.62%)
Mar 02, 2023 4.837 4.865 4.825 4.865 11,169 +0.03(+0.56%)
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.