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 )

5.830 +0.100 (+1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.820 5.848 5.810 5.830 25,884 +0.10(+1.75%)
Nov 27, 2024 5.730 5.740 5.720 5.730 15,949 +0.02(+0.35%)
Nov 26, 2024 5.770 5.770 5.680 5.710 36,322 -0.04(-0.61%)
Nov 25, 2024 5.730 5.835 5.730 5.745 25,284 +0.05(+0.97%)
Nov 22, 2024 5.660 5.690 5.650 5.690 53,285 +0.01(+0.18%)
Nov 21, 2024 5.660 5.740 5.650 5.680 23,518 -0.05(-0.87%)
Nov 20, 2024 5.750 5.764 5.710 5.730 25,292 -0.07(-1.21%)
Nov 19, 2024 5.770 5.810 5.770 5.800 16,777 -0.02(-0.34%)
Nov 18, 2024 5.833 5.833 5.820 5.820 936 +0.01(+0.17%)
Nov 15, 2024 5.830 5.871 5.801 5.810 18,781 -0.04(-0.68%)
Nov 14, 2024 5.800 5.850 5.800 5.850 7,298 +0.05(+0.86%)
Nov 13, 2024 5.860 5.865 5.790 5.800 19,308 -0.08(-1.36%)
Nov 12, 2024 5.990 5.990 5.787 5.880 39,294 -0.11(-1.84%)
Nov 11, 2024 5.970 5.990 5.960 5.990 9,054 +0.06(+1.01%)
Nov 08, 2024 5.910 5.940 5.910 5.930 26,420 -0.03(-0.50%)
Nov 07, 2024 5.931 5.970 5.930 5.960 20,392 +0.05(+0.85%)
Nov 06, 2024 5.950 5.965 5.890 5.910 17,654 -0.01(-0.17%)
Nov 05, 2024 5.870 5.940 5.840 5.920 6,955 +0.08(+1.37%)
Nov 04, 2024 5.810 5.856 5.810 5.840 1,597 +0.02(+0.35%)
Nov 01, 2024 5.810 5.880 5.810 5.820 16,399 +0.01(+0.17%)
Oct 31, 2024 5.850 5.851 5.770 5.810 23,309 -0.06(-1.02%)
Oct 30, 2024 5.920 5.920 5.850 5.870 2,922 -0.01(-0.17%)
Oct 29, 2024 5.820 5.880 5.820 5.880 8,436 +0.08(+1.33%)
Oct 28, 2024 5.790 5.829 5.790 5.803 13,703 +0.06(+1.09%)
Oct 25, 2024 5.750 5.870 5.740 5.740 17,784 +0.00(+0.00%)
Oct 24, 2024 5.790 5.819 5.720 5.740 81,257 +0.00(+0.00%)
Oct 23, 2024 5.790 5.790 5.700 5.740 37,642 -0.11(-1.88%)
Oct 22, 2024 5.880 5.910 5.843 5.850 136,499 -0.08(-1.35%)
Oct 21, 2024 6.010 6.046 5.924 5.930 38,418 -0.09(-1.50%)
Oct 18, 2024 6.080 6.080 6.020 6.020 19,908 -0.04(-0.66%)
Oct 17, 2024 6.150 6.150 6.060 6.060 6,885 -0.05(-0.82%)
Oct 16, 2024 6.090 6.135 6.090 6.110 27,578 +0.03(+0.49%)
Oct 15, 2024 6.290 6.290 6.070 6.080 32,012 -0.10(-1.62%)
Oct 14, 2024 6.270 6.270 6.180 6.180 10,224 +0.00(+0.00%)
Oct 11, 2024 6.140 6.290 6.140 6.180 11,579 +0.01(+0.16%)
Oct 10, 2024 6.150 6.260 6.150 6.170 9,225 +0.02(+0.32%)
Oct 09, 2024 6.150 6.280 6.150 6.151 9,008 -0.04(-0.64%)
Oct 08, 2024 6.180 6.180 6.150 6.190 24,584 +0.04(+0.65%)
Oct 07, 2024 6.220 6.390 6.150 6.150 22,142 -0.11(-1.84%)
Oct 04, 2024 6.230 6.280 6.230 6.265 14,008 +0.07(+1.21%)
Oct 03, 2024 6.180 6.240 6.160 6.190 37,353 -0.05(-0.80%)
Oct 02, 2024 6.220 6.250 6.186 6.240 15,366 -0.05(-0.79%)
Oct 01, 2024 6.300 6.390 6.250 6.290 39,654 +0.04(+0.64%)
Sep 30, 2024 6.190 6.300 6.190 6.250 18,906 +0.04(+0.64%)
Sep 27, 2024 6.210 6.290 6.170 6.210 83,011 -0.03(-0.48%)
Sep 26, 2024 6.270 6.290 6.230 6.240 20,415 +0.11(+1.79%)
Sep 25, 2024 6.140 6.240 6.120 6.130 8,595 +0.03(+0.49%)
Sep 24, 2024 6.130 6.144 6.100 6.100 4,539 -0.08(-1.29%)
Sep 23, 2024 6.170 6.200 6.160 6.180 34,446 +0.02(+0.32%)
Sep 20, 2024 6.180 6.200 6.140 6.160 38,381 -0.01(-0.16%)
Sep 19, 2024 6.110 6.210 6.110 6.170 44,253 +0.13(+2.15%)
Sep 18, 2024 6.180 6.180 6.040 6.040 17,010 -0.05(-0.82%)
Sep 17, 2024 6.050 6.140 6.050 6.090 54,301 +0.01(+0.16%)
Sep 16, 2024 6.000 6.110 6.000 6.080 34,508 +0.07(+1.16%)
Sep 13, 2024 6.010 6.051 5.990 6.010 25,723 +0.01(+0.17%)
Sep 12, 2024 6.070 6.070 5.940 6.000 51,355 +0.02(+0.33%)
Sep 11, 2024 5.990 6.120 5.930 5.980 77,993 +0.00(+0.00%)
Sep 10, 2024 6.050 6.100 5.950 5.980 72,753 -0.04(-0.66%)
Sep 09, 2024 5.970 6.050 5.970 6.020 19,650 +0.13(+2.21%)
Sep 06, 2024 6.040 6.050 5.880 5.890 132,635 -0.18(-2.97%)
Sep 05, 2024 6.060 6.120 6.060 6.070 29,578 +0.05(+0.84%)
Sep 04, 2024 6.030 6.090 6.010 6.020 44,005 -0.08(-1.32%)
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.