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 )

6.200 -0.090 (-1.43%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 6.180 6.180 6.100 6.100 28,360 -0.11(-1.76%)
Aug 30, 2024 6.180 6.260 6.173 6.209 10,811 +0.06(+0.96%)
Aug 29, 2024 6.190 6.200 6.140 6.150 14,345 +0.03(+0.49%)
Aug 28, 2024 6.150 6.190 6.120 6.120 97,271 +0.00(+0.00%)
Aug 27, 2024 6.100 6.170 6.100 6.120 80,752 +0.05(+0.82%)
Aug 26, 2024 6.150 6.180 6.070 6.070 51,567 -0.10(-1.62%)
Aug 23, 2024 6.090 6.170 6.090 6.170 92,719 +0.03(+0.49%)
Aug 22, 2024 6.110 6.290 6.110 6.140 88,273 +0.06(+0.99%)
Aug 21, 2024 6.090 6.150 6.050 6.080 72,694 +0.02(+0.33%)
Aug 20, 2024 6.130 6.130 6.050 6.060 18,776 -0.02(-0.33%)
Aug 19, 2024 6.070 6.080 6.010 6.080 60,689 +0.07(+1.08%)
Aug 16, 2024 6.040 6.040 5.990 6.015 66,298 +0.03(+0.59%)
Aug 15, 2024 5.970 6.040 5.970 5.980 26,061 +0.08(+1.36%)
Aug 14, 2024 5.880 5.920 5.880 5.900 64,582 +0.01(+0.17%)
Aug 13, 2024 5.790 5.900 5.790 5.890 157,464 +0.16(+2.79%)
Aug 12, 2024 5.680 5.800 5.680 5.730 37,724 +0.00(+0.00%)
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%)
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.