Advertisement
U.S. markets close in 2 hours 18 minutes

Abrdn Japan Equity Fund Inc (JEQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
5.74+0.05 (+0.88%)
As of 01:39PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20245.735.845.735.745.7414,304
Nov 22, 20245.665.695.655.695.6953,300
Nov 21, 20245.665.745.655.685.6823,500
Nov 21, 20240.12 Dividend
Nov 20, 20245.755.765.715.735.6125,300
Nov 19, 20245.775.815.775.805.6816,800
Nov 18, 20245.835.835.825.825.70900
Nov 15, 20245.835.875.805.815.6918,800
Nov 14, 20245.805.855.805.855.737,300
Nov 13, 20245.865.865.795.805.6819,300
Nov 12, 20245.995.995.795.885.7639,300
Nov 11, 20245.975.995.965.995.869,100
Nov 08, 20245.915.945.915.935.8126,400
Nov 07, 20245.935.975.935.965.8420,400
Nov 06, 20245.955.965.895.915.7917,700
Nov 05, 20245.875.945.845.925.807,000
Nov 04, 20245.815.865.815.845.721,600
Nov 01, 20245.815.885.815.825.7016,400
Oct 31, 20245.855.855.775.815.6923,300
Oct 30, 20245.925.925.855.875.752,900
Oct 29, 20245.825.885.825.885.768,400
Oct 28, 20245.795.835.795.805.6813,700
Oct 25, 20245.755.875.745.745.6217,800
Oct 24, 20245.795.825.725.745.6281,300
Oct 23, 20245.795.795.705.745.6237,500
Oct 22, 20245.885.915.845.855.73136,500
Oct 21, 20246.016.055.925.935.8138,400
Oct 18, 20246.086.086.026.025.8919,900
Oct 17, 20246.156.156.066.065.936,900
Oct 16, 20246.096.146.096.115.9827,600
Oct 15, 20246.296.296.076.085.9532,000
Oct 14, 20246.276.276.186.186.0510,200
Oct 11, 20246.146.296.146.186.0511,600
Oct 10, 20246.156.266.156.176.049,200
Oct 09, 20246.156.286.156.156.029,000
Oct 08, 20246.186.286.156.196.0624,600
Oct 07, 20246.226.396.156.156.0222,100
Oct 04, 20246.236.286.236.276.1414,000
Oct 03, 20246.186.246.166.196.0637,400
Oct 02, 20246.226.256.196.246.1115,400
Oct 01, 20246.306.396.256.296.1639,700
Sep 30, 20246.196.306.196.256.1218,900
Sep 27, 20246.216.296.176.216.0883,000
Sep 26, 20246.276.296.236.246.1120,400
Sep 25, 20246.146.246.126.136.008,600
Sep 24, 20246.136.146.106.105.974,500
Sep 23, 20246.176.206.166.186.0534,400
Sep 20, 20246.186.206.146.166.0338,400
Sep 19, 20246.116.216.116.176.0444,100
Sep 18, 20246.186.186.046.045.9117,000
Sep 17, 20246.056.146.056.095.9654,300
Sep 16, 20246.006.116.006.085.9534,500
Sep 13, 20246.016.055.996.015.8825,700
Sep 12, 20246.076.075.946.005.8751,400
Sep 11, 20245.996.125.935.985.8578,000
Sep 10, 20246.056.105.955.985.8572,800
Sep 09, 20245.976.055.976.025.8919,700
Sep 06, 20246.046.055.885.895.77132,600
Sep 05, 20246.066.126.066.075.9429,600
Sep 04, 20246.036.096.016.025.8944,000
Sep 03, 20246.186.186.106.105.9728,400
Aug 30, 20246.186.266.176.216.0810,800
Aug 29, 20246.196.206.146.156.0214,300
Aug 28, 20246.156.196.126.125.9997,300
Aug 27, 20246.106.176.106.125.9980,800
Aug 26, 20246.156.186.076.075.9451,600
Aug 23, 20246.096.176.096.176.0492,700
Aug 23, 20240.12 Dividend
Aug 22, 20246.116.296.116.145.8988,300
Aug 21, 20246.096.156.056.085.8472,700
Aug 20, 20246.136.136.056.065.8218,800
Aug 19, 20246.076.086.016.085.8460,700
Aug 16, 20246.046.045.996.025.7866,300
Aug 15, 20245.976.045.975.985.7426,100
Aug 14, 20245.885.925.885.905.6664,600
Aug 13, 20245.795.905.795.895.65157,500
Aug 12, 20245.685.805.685.735.5037,700
Aug 09, 20245.675.765.665.735.50190,300
Aug 08, 20245.635.705.625.675.4435,300
Aug 07, 20245.555.715.535.595.37205,400
Aug 06, 20245.395.515.365.465.24567,400
Aug 05, 20245.275.495.275.455.2393,400
Aug 02, 20245.775.785.605.655.4267,800
Aug 01, 20246.016.155.875.935.69143,700
Jul 31, 20246.156.236.156.195.9470,300
Jul 30, 20245.956.035.945.985.74126,400
Jul 29, 20245.885.945.885.925.6872,900
Jul 26, 20245.875.905.875.885.6425,600
Jul 25, 20245.865.885.795.845.6197,900
Jul 24, 20246.046.045.925.935.6925,000
Jul 23, 20246.056.066.046.065.8226,400
Jul 22, 20246.136.236.056.065.8293,600
Jul 19, 20246.116.116.066.075.8319,600
Jul 18, 20246.176.176.086.105.8617,300
Jul 17, 20246.166.196.166.195.946,500
Jul 16, 20246.176.206.166.205.958,400
Jul 15, 20246.186.206.156.165.9168,000
Jul 12, 20246.156.216.146.195.9490,200
Jul 11, 20246.206.206.166.175.9238,900
Jul 10, 20246.096.206.096.205.95112,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...