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: 7:00 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, 2016 4.349 4.364 4.327 4.344 23,232 +0.03(+0.79%)
May 27, 2016 4.321 4.310 4.310 4.310 8,331 -0.01(-0.13%)
May 26, 2016 4.321 4.321 4.299 4.316 12,498 -0.02(-0.54%)
May 25, 2016 4.333 4.339 4.330 4.339 8,152 +0.04(+0.94%)
May 24, 2016 4.276 4.310 4.254 4.299 92,384 +0.02(+0.53%)
May 23, 2016 4.248 4.284 4.248 4.276 34,468 -0.01(-0.26%)
May 20, 2016 4.287 4.287 4.276 4.287 17,508 +0.02(+0.40%)
May 19, 2016 4.287 4.287 4.248 4.270 19,725 -0.04(-0.92%)
May 18, 2016 4.304 4.333 4.299 4.310 50,279 +0.01(+0.13%)
May 17, 2016 4.347 4.349 4.299 4.304 56,343 -0.02(-0.52%)
May 16, 2016 4.304 4.355 4.301 4.327 24,639 +0.04(+0.92%)
May 13, 2016 4.270 4.304 4.265 4.287 35,103 -0.02(-0.52%)
May 12, 2016 4.333 4.333 4.293 4.310 13,794 +0.02(+0.39%)
May 11, 2016 4.316 4.321 4.293 4.293 21,945 -0.02(-0.52%)
May 10, 2016 4.297 4.321 4.287 4.316 24,995 +0.09(+2.21%)
May 09, 2016 4.259 4.259 4.222 4.222 28,824 +0.02(+0.47%)
May 06, 2016 4.187 4.214 4.182 4.203 56,146 +0.01(+0.27%)
May 05, 2016 4.191 4.197 4.180 4.191 13,140 +0.01(+0.13%)
May 04, 2016 4.182 4.187 4.169 4.186 13,963 -0.01(-0.27%)
May 03, 2016 4.208 4.220 4.191 4.197 21,225 -0.02(-0.53%)
May 02, 2016 4.169 4.242 4.169 4.220 60,571 +0.02(+0.54%)
Apr 29, 2016 4.186 4.220 4.186 4.197 50,488 +0.00(+0.00%)
Apr 28, 2016 4.265 4.265 4.197 4.197 71,396 -0.14(-3.12%)
Apr 27, 2016 4.337 4.355 4.327 4.333 47,357 -0.02(-0.52%)
Apr 26, 2016 4.341 4.355 4.341 4.355 10,182 -0.02(-0.39%)
Apr 25, 2016 4.378 4.378 4.355 4.372 43,617 -0.04(-0.90%)
Apr 22, 2016 4.412 4.412 4.361 4.412 31,450 +0.01(+0.26%)
Apr 21, 2016 4.417 4.417 4.378 4.400 26,539 +0.01(+0.13%)
Apr 20, 2016 4.406 4.406 4.366 4.395 6,571 +0.02(+0.52%)
Apr 19, 2016 4.355 4.400 4.333 4.372 79,080 +0.08(+1.97%)
Apr 18, 2016 4.254 4.299 4.254 4.287 9,113 -0.01(-0.13%)
Apr 15, 2016 4.299 4.316 4.293 4.293 9,453 -0.02(-0.39%)
Apr 14, 2016 4.372 4.372 4.299 4.310 41,524 +0.01(+0.13%)
Apr 13, 2016 4.237 4.321 4.237 4.304 17,325 +0.08(+1.87%)
Apr 12, 2016 4.152 4.225 4.152 4.225 12,725 +0.08(+1.90%)
Apr 11, 2016 4.162 4.162 4.144 4.146 1,595 +0.03(+0.62%)
Apr 08, 2016 4.090 4.135 4.090 4.121 39,132 +0.10(+2.47%)
Apr 07, 2016 4.039 4.045 4.005 4.022 11,086 +0.02(+0.41%)
Apr 06, 2016 3.955 4.005 3.949 4.005 54,535 +0.06(+1.57%)
Apr 05, 2016 3.994 3.994 3.935 3.943 23,274 -0.08(-2.10%)
Apr 04, 2016 4.039 4.050 4.011 4.028 23,847 -0.03(-0.70%)
Apr 01, 2016 4.050 4.056 4.028 4.056 14,732 -0.08(-2.04%)
Mar 31, 2016 4.131 4.158 4.118 4.141 16,322 -0.02(-0.54%)
Mar 30, 2016 4.192 4.192 4.158 4.163 10,568 +0.01(+0.27%)
Mar 29, 2016 4.129 4.158 4.129 4.152 18,660 +0.03(+0.82%)
Mar 28, 2016 4.124 4.144 4.096 4.118 32,630 +0.04(+0.97%)
Mar 24, 2016 4.079 4.079 4.079 4.079 6,736 -0.03(-0.69%)
Mar 23, 2016 4.107 4.135 4.107 4.107 11,337 -0.03(-0.68%)
Mar 22, 2016 4.158 4.169 4.129 4.135 6,941 +0.02(+0.39%)
Mar 21, 2016 4.090 4.119 4.084 4.119 6,344 +0.04(+0.99%)
Mar 18, 2016 4.050 4.090 4.050 4.079 19,408 -0.01(-0.28%)
Mar 17, 2016 4.107 4.107 4.062 4.090 62,331 +0.01(+0.28%)
Mar 16, 2016 4.050 4.084 4.050 4.079 24,593 +0.01(+0.14%)
Mar 15, 2016 4.096 4.096 4.056 4.073 39,045 -0.06(-1.37%)
Mar 14, 2016 4.129 4.135 4.124 4.129 11,848 +0.02(+0.41%)
Mar 11, 2016 4.107 4.118 4.101 4.113 4,032 +0.10(+2.39%)
Mar 10, 2016 4.067 4.067 4.000 4.017 25,797 +0.01(+0.14%)
Mar 09, 2016 4.022 4.022 4.017 4.011 18,618 +0.00(+0.00%)
Mar 08, 2016 4.034 4.034 4.011 4.011 20,296 -0.03(-0.84%)
Mar 07, 2016 4.062 4.101 4.034 4.045 98,452 -0.07(-1.78%)
Mar 04, 2016 4.084 4.084 4.044 4.118 23,588 +0.03(+0.83%)
Mar 03, 2016 4.084 4.101 4.084 4.084 5,723 +0.01(+0.28%)
Mar 02, 2016 4.028 4.079 4.028 4.073 73,927 +0.08(+1.98%)
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.