Canada markets closed

Abrdn Japan Equity Fund Inc (JEQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.97-0.04 (-0.58%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20246.016.005.975.975.972,878
May 09, 20245.956.015.956.016.0124,700
May 08, 20245.946.005.946.006.0010,800
May 07, 20246.106.116.016.066.0650,000
May 06, 20246.136.146.126.146.149,300
May 03, 20246.076.126.056.116.1126,700
May 02, 20245.936.025.936.016.0165,900
May 01, 20245.885.915.855.865.8625,800
Apr 30, 20245.935.985.865.865.867,200
Apr 29, 20245.895.925.865.915.9115,700
Apr 26, 20245.815.885.815.855.8515,200
Apr 25, 20245.775.815.715.815.8129,900
Apr 24, 20245.925.945.875.895.8926,600
Apr 23, 20245.855.895.845.865.8627,600
Apr 22, 20245.795.865.795.855.8542,200
Apr 19, 20245.805.915.805.835.8376,900
Apr 18, 20245.825.835.805.815.8122,800
Apr 17, 20245.845.845.785.815.8123,200
Apr 16, 20245.925.925.865.885.8815,500
Apr 15, 20246.036.115.955.975.9721,600
Apr 12, 20246.036.085.985.995.9930,000
Apr 11, 20246.066.096.016.086.0838,200
Apr 10, 20246.096.096.016.026.0246,800
Apr 09, 20246.166.216.136.146.1462,800
Apr 08, 20246.186.206.146.146.1428,100
Apr 05, 20246.086.156.076.146.1430,600
Apr 04, 20246.216.216.126.126.12123,800
Apr 03, 20246.146.186.136.176.1716,400
Apr 02, 20246.116.126.066.126.1252,700
Apr 01, 20246.196.296.106.136.1364,200
Mar 28, 20246.246.266.206.236.2328,900
Mar 27, 20246.246.276.226.256.2524,900
Mar 26, 20246.226.246.216.226.2215,400
Mar 25, 20246.206.296.176.186.1838,500
Mar 22, 20246.316.316.286.296.2916,000
Mar 21, 20246.256.296.256.286.286,900
Mar 20, 20246.226.236.196.226.2270,800
Mar 19, 20246.226.226.196.206.2032,800
Mar 18, 20246.196.226.186.226.2224,000
Mar 15, 20246.126.136.106.136.135,400
Mar 14, 20246.106.126.036.076.0744,500
Mar 13, 20246.116.136.106.116.1117,000
Mar 12, 20246.116.176.116.156.158,800
Mar 11, 20246.186.186.026.096.09137,000
Mar 08, 20246.336.396.306.306.3018,200
Mar 07, 20246.356.356.326.326.3229,200
Mar 06, 20246.316.366.306.346.3448,300
Mar 05, 20246.216.306.216.246.2443,000
Mar 04, 20246.206.226.206.226.2228,700
Mar 01, 20246.156.246.156.236.2310,400
Feb 29, 20246.096.136.076.086.0814,500
Feb 28, 20246.066.086.046.046.0411,400
Feb 27, 20246.106.136.096.096.0915,600
Feb 26, 20246.086.136.086.096.0919,000
Feb 23, 20246.056.146.056.096.0956,800
Feb 22, 20246.016.096.016.046.0455,700
Feb 21, 20246.026.025.975.985.9834,000
Feb 21, 20240.11 Dividend
Feb 20, 20246.136.156.086.126.0185,200
Feb 16, 20246.156.166.126.136.0232,400
Feb 15, 20246.096.166.096.166.0520,300
Feb 14, 20246.076.116.066.116.0016,200
Feb 13, 20246.076.136.046.065.9531,300
Feb 12, 20246.016.116.016.095.9819,700
Feb 09, 20245.936.025.936.025.9119,500
Feb 08, 20246.016.015.935.995.8812,900
Feb 07, 20246.006.025.986.005.8913,100
Feb 06, 20245.925.965.865.965.8586,600
Feb 05, 20245.935.945.895.935.8210,800
Feb 02, 20245.955.975.915.975.8627,800
Feb 01, 20245.976.015.975.995.8835,100
Jan 31, 20245.945.985.945.945.8310,000
Jan 30, 20245.915.915.875.905.7922,400
Jan 29, 20245.895.935.855.925.8128,600
Jan 26, 20245.865.985.845.855.7419,700
Jan 25, 20245.935.935.865.895.789,200
Jan 24, 20245.935.965.925.935.8215,900
Jan 23, 20245.925.985.875.895.7855,400
Jan 22, 20245.925.965.925.955.8424,100
Jan 19, 20245.885.885.835.865.758,500
Jan 18, 20245.835.855.815.855.7410,800
Jan 17, 20245.815.825.775.825.7220,700
Jan 16, 20245.965.975.895.905.7930,300
Jan 12, 20245.885.985.885.955.8420,200
Jan 11, 20245.835.885.825.865.7527,100
Jan 10, 20245.715.855.715.835.7313,900
Jan 09, 20245.725.745.635.665.56134,100
Jan 08, 20245.695.795.695.745.6486,100
Jan 05, 20245.715.795.695.695.5941,900
Jan 04, 20245.655.705.655.675.577,100
Jan 03, 20245.705.715.665.685.585,500
Jan 02, 20245.725.775.715.725.6218,300
Dec 29, 20235.765.825.735.745.6439,400
Dec 28, 20235.775.815.755.805.7069,400
Dec 27, 20235.685.755.685.725.6237,600
Dec 26, 20235.695.695.655.695.5935,600
Dec 22, 20235.715.715.645.715.6119,500
Dec 21, 20235.595.665.595.645.5430,500
Dec 20, 20235.635.655.565.575.4729,500
Dec 19, 20235.595.625.585.585.4829,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...