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 )

5.730 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 5.670 5.760 5.660 5.730 190,316 +0.06(+1.06%)
Aug 08, 2024 5.630 5.700 5.620 5.670 35,329 +0.08(+1.43%)
Aug 07, 2024 5.550 5.710 5.530 5.590 205,396 +0.13(+2.38%)
Aug 06, 2024 5.390 5.510 5.360 5.460 563,581 +0.01(+0.18%)
Aug 05, 2024 5.270 5.490 5.270 5.450 93,360 -0.20(-3.54%)
Aug 02, 2024 5.770 5.780 5.600 5.650 67,825 -0.28(-4.72%)
Aug 01, 2024 6.010 6.150 5.866 5.930 143,680 -0.26(-4.20%)
Jul 31, 2024 6.150 6.230 6.150 6.190 70,259 +0.21(+3.51%)
Jul 30, 2024 5.950 6.030 5.940 5.980 126,446 +0.06(+1.01%)
Jul 29, 2024 5.880 5.940 5.880 5.920 72,895 +0.04(+0.68%)
Jul 26, 2024 5.870 5.900 5.870 5.880 25,618 +0.04(+0.68%)
Jul 25, 2024 5.860 5.882 5.790 5.840 97,900 -0.09(-1.52%)
Jul 24, 2024 6.040 6.040 5.920 5.930 25,040 -0.12(-2.06%)
Jul 23, 2024 6.050 6.060 6.040 6.055 26,427 -0.00(-0.08%)
Jul 22, 2024 6.130 6.230 6.050 6.060 93,624 -0.01(-0.16%)
Jul 19, 2024 6.110 6.110 6.060 6.070 19,575 -0.03(-0.49%)
Jul 18, 2024 6.170 6.170 6.075 6.100 17,313 -0.09(-1.45%)
Jul 17, 2024 6.160 6.190 6.160 6.190 6,528 -0.01(-0.16%)
Jul 16, 2024 6.170 6.200 6.160 6.200 8,424 +0.04(+0.73%)
Jul 15, 2024 6.180 6.200 6.150 6.155 68,019 -0.04(-0.57%)
Jul 12, 2024 6.150 6.210 6.140 6.190 90,168 +0.02(+0.32%)
Jul 11, 2024 6.200 6.200 6.160 6.170 38,865 -0.03(-0.40%)
Jul 10, 2024 6.090 6.195 6.090 6.195 111,990 +0.18(+2.91%)
Jul 09, 2024 5.970 6.030 5.970 6.020 52,911 +0.07(+1.18%)
Jul 08, 2024 5.970 5.970 5.940 5.950 9,079 -0.03(-0.50%)
Jul 05, 2024 5.970 6.020 5.970 5.980 29,772 +0.02(+0.34%)
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%)
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.