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 )

5.825 -0.025 (-0.43%)
Streaming Delayed Price Updated: 3:23 PM 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 22, 2024 5.870 5.905 5.830 5.850 53,841 -0.05(-0.85%)
May 21, 2024 5.920 5.959 5.890 5.900 20,931 -0.03(-0.50%)
May 20, 2024 5.920 5.969 5.920 5.929 23,986 +0.03(+0.50%)
May 17, 2024 5.871 5.949 5.871 5.900 20,983 +0.02(+0.33%)
May 16, 2024 5.910 5.920 5.861 5.880 34,387 -0.03(-0.50%)
May 15, 2024 5.890 5.920 5.880 5.910 32,990 +0.02(+0.33%)
May 14, 2024 5.880 5.892 5.851 5.890 24,068 +0.05(+0.92%)
May 13, 2024 5.871 5.871 5.833 5.836 13,499 -0.01(-0.25%)
May 10, 2024 5.890 5.890 5.851 5.851 2,936 -0.03(-0.58%)
May 09, 2024 5.831 5.890 5.831 5.885 25,152 +0.01(+0.10%)
May 08, 2024 5.822 5.880 5.822 5.879 11,012 -0.06(-1.01%)
May 07, 2024 5.978 5.988 5.890 5.939 51,021 -0.08(-1.30%)
May 06, 2024 6.008 6.018 5.998 6.018 9,523 +0.03(+0.57%)
May 03, 2024 5.949 5.993 5.930 5.983 27,221 +0.09(+1.58%)
May 02, 2024 5.812 5.900 5.812 5.890 67,281 +0.15(+2.56%)
May 01, 2024 5.763 5.792 5.733 5.743 26,303 +0.00(+0.00%)
Apr 30, 2024 5.812 5.861 5.743 5.743 7,326 -0.05(-0.85%)
Apr 29, 2024 5.773 5.802 5.741 5.792 16,044 +0.06(+1.03%)
Apr 26, 2024 5.694 5.763 5.694 5.733 15,465 +0.04(+0.69%)
Apr 25, 2024 5.655 5.694 5.596 5.694 30,511 -0.08(-1.36%)
Apr 24, 2024 5.802 5.818 5.753 5.773 27,177 +0.03(+0.51%)
Apr 23, 2024 5.733 5.773 5.724 5.743 28,194 +0.01(+0.17%)
Apr 22, 2024 5.675 5.743 5.675 5.733 43,104 +0.02(+0.34%)
Apr 19, 2024 5.684 5.787 5.684 5.714 78,501 +0.02(+0.34%)
Apr 18, 2024 5.704 5.714 5.684 5.694 23,289 +0.00(+0.00%)
Apr 17, 2024 5.724 5.724 5.665 5.694 23,716 -0.07(-1.19%)
Apr 16, 2024 5.802 5.802 5.743 5.763 15,780 -0.09(-1.51%)
Apr 15, 2024 5.910 5.988 5.831 5.851 22,000 -0.02(-0.33%)
Apr 12, 2024 5.910 5.959 5.861 5.871 30,619 -0.09(-1.48%)
Apr 11, 2024 5.939 5.969 5.890 5.959 39,018 +0.06(+1.00%)
Apr 10, 2024 5.969 5.969 5.890 5.900 47,720 -0.12(-1.95%)
Apr 09, 2024 6.037 6.086 6.008 6.018 64,039 +0.00(+0.00%)
Apr 08, 2024 6.057 6.076 6.013 6.018 28,636 +0.00(+0.00%)
Apr 05, 2024 5.959 6.030 5.949 6.018 31,189 +0.02(+0.28%)
Apr 04, 2024 6.086 6.086 5.998 6.001 126,311 -0.05(-0.76%)
Apr 03, 2024 6.018 6.057 6.010 6.047 16,693 +0.05(+0.82%)
Apr 02, 2024 5.988 5.998 5.939 5.998 53,744 -0.01(-0.16%)
Apr 01, 2024 6.067 6.160 5.978 6.008 65,504 -0.10(-1.61%)
Mar 28, 2024 6.116 6.135 6.076 6.106 29,485 -0.02(-0.32%)
Mar 27, 2024 6.116 6.145 6.096 6.125 25,450 +0.03(+0.48%)
Mar 26, 2024 6.096 6.116 6.086 6.096 15,711 +0.04(+0.65%)
Mar 25, 2024 6.076 6.165 6.047 6.057 39,321 -0.11(-1.75%)
Mar 22, 2024 6.184 6.184 6.155 6.165 16,337 +0.01(+0.16%)
Mar 21, 2024 6.125 6.160 6.125 6.155 7,032 +0.06(+0.96%)
Mar 20, 2024 6.096 6.103 6.067 6.096 72,218 +0.02(+0.32%)
Mar 19, 2024 6.098 6.098 6.067 6.076 33,422 -0.02(-0.32%)
Mar 18, 2024 6.067 6.096 6.060 6.096 24,501 +0.09(+1.47%)
Mar 15, 2024 5.988 6.008 5.978 6.008 5,484 +0.06(+0.99%)
Mar 14, 2024 5.978 5.998 5.905 5.949 45,435 -0.04(-0.65%)
Mar 13, 2024 5.988 6.008 5.980 5.988 17,385 -0.04(-0.65%)
Mar 12, 2024 5.988 6.047 5.988 6.027 8,947 +0.06(+0.99%)
Mar 11, 2024 6.057 6.057 5.900 5.969 139,736 -0.21(-3.33%)
Mar 08, 2024 6.204 6.263 6.174 6.174 18,570 -0.02(-0.32%)
Mar 07, 2024 6.223 6.223 6.194 6.194 29,808 -0.02(-0.32%)
Mar 06, 2024 6.181 6.233 6.179 6.214 49,317 +0.10(+1.60%)
Mar 05, 2024 6.086 6.174 6.086 6.116 43,921 +0.02(+0.32%)
Mar 04, 2024 6.076 6.096 6.076 6.096 29,252 -0.01(-0.16%)
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.