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 )

5.960 +0.080 (+1.36%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 5.910 5.970 5.910 5.960 15,454 +0.08(+1.36%)
Jul 02, 2024 5.850 5.900 5.850 5.880 41,912 +0.06(+1.03%)
Jul 01, 2024 5.830 5.850 5.800 5.820 19,152 -0.05(-0.85%)
Jun 28, 2024 5.860 5.951 5.820 5.870 58,952 +0.07(+1.21%)
Jun 27, 2024 5.780 5.820 5.760 5.800 79,089 +0.02(+0.35%)
Jun 26, 2024 5.780 5.800 5.770 5.780 12,912 +0.00(+0.00%)
Jun 25, 2024 5.700 5.800 5.700 5.780 22,251 +0.09(+1.58%)
Jun 24, 2024 5.670 5.760 5.650 5.690 55,723 +0.05(+0.89%)
Jun 21, 2024 5.630 5.660 5.620 5.640 33,125 -0.06(-1.05%)
Jun 20, 2024 5.700 5.700 5.650 5.700 68,360 -0.01(-0.18%)
Jun 18, 2024 5.700 5.800 5.690 5.710 29,490 +0.00(+0.00%)
Jun 17, 2024 5.700 5.720 5.650 5.710 63,139 -0.06(-1.04%)
Jun 14, 2024 5.760 5.785 5.740 5.770 24,922 -0.02(-0.35%)
Jun 13, 2024 5.830 5.830 5.760 5.790 29,136 -0.09(-1.53%)
Jun 12, 2024 5.930 5.968 5.870 5.880 34,466 +0.03(+0.51%)
Jun 11, 2024 5.890 5.900 5.840 5.850 12,888 -0.08(-1.35%)
Jun 10, 2024 5.880 5.970 5.880 5.930 12,443 +0.05(+0.85%)
Jun 07, 2024 5.870 5.940 5.870 5.880 16,869 -0.05(-0.84%)
Jun 06, 2024 5.910 5.930 5.895 5.930 27,281 +0.00(+0.00%)
Jun 05, 2024 5.910 5.935 5.890 5.930 13,966 -0.01(-0.17%)
Jun 04, 2024 5.950 5.965 5.940 5.940 23,037 -0.01(-0.17%)
Jun 03, 2024 5.950 5.975 5.900 5.950 97,785 +0.00(+0.08%)
May 31, 2024 5.970 5.985 5.920 5.945 85,492 +0.04(+0.59%)
May 30, 2024 5.850 5.910 5.850 5.910 97,593 +0.11(+1.90%)
May 29, 2024 5.870 5.870 5.800 5.800 16,143 -0.11(-1.86%)
May 28, 2024 5.920 5.950 5.910 5.910 19,948 +0.01(+0.17%)
May 24, 2024 5.860 5.900 5.860 5.900 3,806 +0.07(+1.20%)
May 23, 2024 5.900 5.902 5.820 5.830 55,502 -0.02(-0.34%)
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%)
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.