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 )

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 5.293 5.319 5.237 5.268 68,233 -0.04(-0.81%)
May 27, 2022 5.336 5.336 5.268 5.311 18,565 +0.03(+0.65%)
May 26, 2022 5.319 5.315 5.173 5.276 46,420 -0.02(-0.33%)
May 25, 2022 5.250 5.320 5.230 5.293 33,413 -0.03(-0.49%)
May 24, 2022 5.285 5.328 5.250 5.319 14,420 +0.00(+0.00%)
May 23, 2022 5.259 5.336 5.250 5.319 41,257 +0.03(+0.49%)
May 20, 2022 5.242 5.293 5.147 5.293 15,474 -0.04(-0.81%)
May 19, 2022 5.087 5.336 5.087 5.336 8,517 +0.28(+5.62%)
May 18, 2022 5.086 5.166 5.044 5.052 28,646 -0.12(-2.28%)
May 17, 2022 5.204 5.213 5.128 5.170 23,845 -0.02(-0.33%)
May 16, 2022 5.272 5.314 5.163 5.187 9,157 -0.12(-2.23%)
May 13, 2022 5.289 5.314 5.230 5.305 4,164 +0.16(+3.11%)
May 12, 2022 5.103 5.189 5.019 5.145 50,870 +0.06(+1.16%)
May 11, 2022 5.120 5.316 5.086 5.086 34,680 -0.08(-1.63%)
May 10, 2022 5.264 5.264 5.095 5.170 10,397 +0.05(+0.99%)
May 09, 2022 5.154 5.171 5.095 5.120 14,319 -0.14(-2.72%)
May 06, 2022 5.263 5.390 5.238 5.263 42,940 +0.03(+0.65%)
May 05, 2022 5.255 5.436 5.201 5.230 30,082 -0.11(-2.05%)
May 04, 2022 5.230 5.339 5.162 5.339 65,594 +0.11(+2.10%)
May 03, 2022 5.204 5.230 5.187 5.230 2,241 +0.05(+0.98%)
May 02, 2022 5.170 5.246 5.170 5.179 35,273 +0.02(+0.33%)
Apr 29, 2022 5.221 5.255 5.162 5.162 66,515 -0.02(-0.33%)
Apr 28, 2022 5.170 5.221 5.128 5.179 43,004 +0.05(+0.99%)
Apr 27, 2022 5.221 5.221 5.128 5.128 11,944 -0.05(-0.98%)
Apr 26, 2022 5.263 5.297 5.170 5.179 27,455 -0.08(-1.60%)
Apr 25, 2022 5.289 5.331 5.230 5.263 23,270 +0.00(+0.00%)
Apr 22, 2022 5.339 5.364 5.263 5.263 11,592 -0.07(-1.27%)
Apr 21, 2022 5.415 5.432 5.314 5.331 39,691 -0.08(-1.40%)
Apr 20, 2022 5.466 5.466 5.372 5.407 51,165 -0.02(-0.31%)
Apr 19, 2022 5.407 5.457 5.398 5.424 114,142 -0.04(-0.77%)
Apr 18, 2022 5.533 5.651 5.356 5.466 24,560 -0.13(-2.41%)
Apr 14, 2022 5.609 5.736 5.567 5.601 9,140 +0.03(+0.61%)
Apr 13, 2022 5.567 5.625 5.567 5.567 27,943 +0.01(+0.15%)
Apr 12, 2022 5.643 5.651 5.525 5.559 26,816 -0.09(-1.64%)
Apr 11, 2022 5.736 5.736 5.643 5.651 21,494 -0.13(-2.33%)
Apr 08, 2022 5.702 5.803 5.702 5.786 57,271 +0.08(+1.48%)
Apr 07, 2022 5.736 5.736 5.702 5.702 14,671 -0.08(-1.39%)
Apr 06, 2022 5.812 5.812 5.753 5.782 14,995 -0.11(-1.93%)
Apr 05, 2022 5.947 5.972 5.892 5.896 26,827 -0.08(-1.27%)
Apr 04, 2022 5.837 5.972 5.810 5.972 16,148 +0.08(+1.29%)
Apr 01, 2022 5.896 5.938 5.795 5.896 27,883 +0.03(+0.43%)
Mar 31, 2022 5.896 5.946 5.820 5.871 16,455 +0.09(+1.61%)
Mar 30, 2022 5.930 5.955 5.778 5.778 43,726 -0.19(-3.24%)
Mar 29, 2022 5.837 6.001 5.837 5.971 26,150 +0.24(+4.11%)
Mar 28, 2022 5.769 5.813 5.694 5.736 38,414 -0.18(-3.00%)
Mar 25, 2022 5.904 5.937 5.744 5.913 74,489 +0.01(+0.14%)
Mar 24, 2022 5.778 6.017 5.651 5.904 124,013 +0.21(+3.70%)
Mar 23, 2022 5.854 5.888 5.693 5.693 75,109 -0.22(-3.71%)
Mar 22, 2022 5.764 5.913 5.756 5.913 16,363 +0.17(+3.02%)
Mar 21, 2022 5.764 5.775 5.706 5.739 18,868 +0.00(+0.07%)
Mar 18, 2022 5.682 5.781 5.682 5.735 8,234 +0.08(+1.39%)
Mar 17, 2022 5.615 5.706 5.615 5.657 58,327 +0.08(+1.48%)
Mar 16, 2022 5.657 5.673 5.549 5.574 18,185 -0.04(-0.74%)
Mar 15, 2022 5.591 5.648 5.450 5.615 38,874 +0.12(+2.12%)
Mar 14, 2022 5.591 5.599 5.483 5.499 10,071 -0.11(-1.93%)
Mar 11, 2022 5.690 5.690 5.599 5.607 19,665 -0.01(-0.15%)
Mar 10, 2022 5.715 5.715 5.615 5.615 12,224 -0.07(-1.31%)
Mar 09, 2022 5.682 5.698 5.615 5.690 15,885 +0.14(+2.45%)
Mar 08, 2022 5.599 5.657 5.475 5.554 68,535 -0.06(-1.10%)
Mar 07, 2022 5.739 5.838 5.615 5.615 18,993 -0.23(-3.95%)
Mar 04, 2022 5.756 5.847 5.755 5.847 11,172 +0.02(+0.28%)
Mar 03, 2022 5.962 5.962 5.822 5.830 9,897 -0.12(-2.08%)
Mar 02, 2022 5.946 6.020 5.946 5.954 4,101 +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.