Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Abrdn Japan Equity Fund Inc (JEQ)

Compare
5.79
-0.02
(-0.34%)
At close: February 21 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.825.825.795.795.7944,600
Feb 20, 20255.955.955.925.925.9222,600
Feb 19, 20255.935.975.935.935.9336,500
Feb 18, 20256.006.055.956.006.0050,700
Feb 14, 20255.975.975.945.945.9417,300
Feb 13, 20255.936.005.865.945.9450,100
Feb 12, 20255.855.935.815.935.93243,800
Feb 11, 20255.915.925.875.895.8916,800
Feb 10, 20255.945.955.865.905.9026,500
Feb 7, 20255.935.935.895.925.9245,300
Feb 6, 20255.935.965.905.955.9523,000
Feb 5, 20255.895.935.875.935.9351,000
Feb 4, 20255.845.875.805.875.8736,800
Feb 3, 20255.755.845.675.835.8395,800
Jan 31, 20255.865.895.795.805.8035,300
Jan 30, 20255.865.885.815.875.8742,700
Jan 29, 20255.845.855.765.805.8013,300
Jan 28, 20255.855.855.785.855.8517,000
Jan 27, 20255.805.805.745.795.7933,600
Jan 24, 20255.805.875.805.865.8618,900
Jan 23, 20255.765.795.765.795.7924,900
Jan 22, 20255.755.775.745.765.7610,300
Jan 21, 20255.685.765.685.705.70145,200
Jan 17, 20255.635.685.635.665.665,600
Jan 16, 20255.665.665.615.615.6114,400
Jan 15, 20255.675.735.635.655.6583,300
Jan 14, 20255.635.645.595.615.6127,400
Jan 13, 20255.625.645.615.645.6437,400
Jan 10, 20255.675.685.615.625.6234,700
Jan 8, 20255.755.795.725.795.7934,900
Jan 7, 20255.795.815.775.775.7718,200
Jan 6, 20255.775.805.775.795.7913,800
Jan 3, 20255.745.775.715.775.7711,200
Jan 2, 20255.785.785.715.745.7423,100
Dec 31, 20245.765.765.735.755.7511,500
Dec 30, 20245.725.745.715.735.7336,400
Dec 27, 20245.815.865.735.795.7983,800
Dec 26, 20245.735.795.735.785.7817,500
Dec 24, 20245.665.735.665.725.727,200
Dec 23, 20245.585.705.585.705.7023,600
Dec 20, 20245.675.755.665.735.7360,100
Dec 19, 20245.765.765.685.715.71122,200
Dec 18, 20245.795.845.665.685.6856,400
Dec 17, 20245.795.815.775.815.8131,400
Dec 16, 20245.835.835.805.815.8133,900
Dec 13, 20245.865.875.825.855.8590,700
Dec 12, 20245.915.935.885.905.90120,700
Dec 11, 20245.935.965.935.935.9370,400
Dec 10, 20245.975.975.885.905.9076,300
Dec 9, 20245.986.035.986.006.0027,100
Dec 6, 20245.986.055.986.016.0146,700
Dec 5, 20245.996.015.986.016.0132,500
Dec 4, 20246.026.025.995.995.9911,000
Dec 3, 20245.986.025.976.016.0186,000
Dec 2, 20245.885.925.885.925.9256,600
Nov 29, 20245.825.855.815.835.8325,900
Nov 27, 20245.735.745.725.735.7315,900
Nov 26, 20245.775.775.685.715.7136,300
Nov 25, 20245.735.845.735.755.7525,300
Nov 22, 20245.665.695.655.695.6953,300
Nov 21, 2024 0.12 Dividend
Nov 21, 20245.665.745.655.685.6823,500
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 8, 20245.915.945.915.935.8126,400
Nov 7, 20245.935.975.935.965.8420,400
Nov 6, 20245.955.965.895.915.7917,700
Nov 5, 20245.875.945.845.925.807,000
Nov 4, 20245.815.865.815.845.721,600
Nov 1, 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 9, 20246.156.286.156.156.029,000
Oct 8, 20246.186.286.156.196.0624,600
Oct 7, 20246.226.396.156.156.0222,100
Oct 4, 20246.236.286.236.276.1414,000
Oct 3, 20246.186.246.166.196.0637,400
Oct 2, 20246.226.256.196.246.1115,400
Oct 1, 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 9, 20245.976.055.976.025.8919,700
Sep 6, 20246.046.055.885.895.77132,600
Sep 5, 20246.066.126.066.075.9429,600
Sep 4, 20246.036.096.016.025.8944,000
Sep 3, 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, 2024 0.12 Dividend
Aug 23, 20246.096.176.096.176.0492,700
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 9, 20245.675.765.665.735.50190,300
Aug 8, 20245.635.705.625.675.4435,300
Aug 7, 20245.555.715.535.595.37205,400
Aug 6, 20245.395.515.365.465.24567,400
Aug 5, 20245.275.495.275.455.2393,400
Aug 2, 20245.775.785.605.655.4267,800
Aug 1, 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
Jul 9, 20245.976.035.976.025.7852,900
Jul 8, 20245.975.975.945.955.719,100
Jul 5, 20245.976.025.975.985.7429,800
Jul 3, 20245.915.975.915.965.7215,500
Jul 2, 20245.855.905.855.885.6441,900
Jul 1, 20245.835.855.805.825.5919,200
Jun 28, 20245.865.955.825.875.6359,000
Jun 27, 20245.785.825.765.805.5779,100
Jun 26, 20245.785.805.775.785.5512,900
Jun 25, 20245.705.805.705.785.5522,300
Jun 24, 20245.675.765.655.695.4655,700
Jun 21, 20245.635.665.625.645.4133,100
Jun 20, 20245.705.705.655.705.4768,400
Jun 18, 20245.705.805.695.715.4829,500
Jun 17, 20245.705.725.655.715.4863,100
Jun 14, 20245.765.795.745.775.5424,900
Jun 13, 20245.835.835.765.795.5629,100
Jun 12, 20245.935.975.875.885.6434,500
Jun 11, 20245.895.905.845.855.6212,900
Jun 10, 20245.885.975.885.935.6912,400
Jun 7, 20245.875.945.875.885.6416,900
Jun 6, 20245.915.935.905.935.6927,300
Jun 5, 20245.915.945.895.935.6914,000
Jun 4, 20245.955.975.945.945.7023,000
Jun 3, 20245.955.985.945.955.7197,800
May 31, 20245.975.995.925.955.7185,500
May 30, 20245.855.915.855.915.6797,600
May 29, 20245.875.875.805.805.5716,100
May 28, 20245.925.955.915.915.6719,900
May 24, 20245.865.905.865.905.663,800
May 23, 20245.905.905.825.835.6055,500
May 22, 2024 0.12 Dividend
May 22, 20245.875.905.835.855.6253,800
May 21, 20246.046.086.016.025.6620,500
May 20, 20246.046.096.046.055.6923,500
May 17, 20245.996.075.996.025.6620,600
May 16, 20246.036.045.986.005.6433,700
May 15, 20246.016.046.006.035.6732,300
May 14, 20246.006.015.976.015.6523,800
May 13, 20245.995.995.955.965.6113,200
May 10, 20246.016.015.975.975.622,900
May 9, 20245.956.015.956.015.6524,700
May 8, 20245.946.005.946.005.6410,800
May 7, 20246.106.116.016.065.7050,000
May 6, 20246.136.146.126.145.789,300
May 3, 20246.076.126.056.115.7526,700
May 2, 20245.936.025.936.015.6565,900
May 1, 20245.885.915.855.865.5125,800
Apr 30, 20245.935.985.865.865.517,200
Apr 29, 20245.895.925.865.915.5615,700
Apr 26, 20245.815.885.815.855.5015,200
Apr 25, 20245.775.815.715.815.4729,900
Apr 24, 20245.925.945.875.895.5426,600
Apr 23, 20245.855.895.845.865.5127,600
Apr 22, 20245.795.865.795.855.5042,200
Apr 19, 20245.805.915.805.835.4876,900
Apr 18, 20245.825.835.805.815.4722,800
Apr 17, 20245.845.845.785.815.4723,200
Apr 16, 20245.925.925.865.885.5315,500
Apr 15, 20246.036.115.955.975.6221,600
Apr 12, 20246.036.085.985.995.6430,000
Apr 11, 20246.066.096.016.085.7238,200
Apr 10, 20246.096.096.016.025.6646,800
Apr 9, 20246.166.216.136.145.7862,800
Apr 8, 20246.186.206.146.145.7828,100
Apr 5, 20246.086.156.076.145.7830,600
Apr 4, 20246.216.216.126.125.76123,800
Apr 3, 20246.146.186.136.175.8016,400
Apr 2, 20246.116.126.066.125.7652,700
Apr 1, 20246.196.296.106.135.7764,200
Mar 28, 20246.246.266.206.235.8628,900
Mar 27, 20246.246.276.226.255.8824,900
Mar 26, 20246.226.246.216.225.8515,400
Mar 25, 20246.206.296.176.185.8138,500
Mar 22, 20246.316.316.286.295.9216,000
Mar 21, 20246.256.296.256.285.916,900
Mar 20, 20246.226.236.196.225.8570,800
Mar 19, 20246.226.226.196.205.8332,800
Mar 18, 20246.196.226.186.225.8524,000
Mar 15, 20246.126.136.106.135.775,400
Mar 14, 20246.106.126.036.075.7144,500
Mar 13, 20246.116.136.106.115.7517,000
Mar 12, 20246.116.176.116.155.798,800
Mar 11, 20246.186.186.026.095.73137,000
Mar 8, 20246.336.396.306.305.9318,200
Mar 7, 20246.356.356.326.325.9529,200
Mar 6, 20246.316.366.306.345.9648,300
Mar 5, 20246.216.306.216.245.8743,000
Mar 4, 20246.206.226.206.225.8528,700
Mar 1, 20246.156.246.156.235.8610,400
Feb 29, 20246.096.136.076.085.7214,500
Feb 28, 20246.066.086.046.045.6811,400
Feb 27, 20246.106.136.096.095.7315,600
Feb 26, 20246.086.136.086.095.7319,000
Feb 23, 20246.056.146.056.095.7356,800
Feb 22, 20246.016.096.016.045.6855,700

Related Tickers

VFL abrdn National Municipal Income Fund
10.71
+0.37%
 
SWZ The Swiss Helvetia Fund Inc.
8.93
-0.11%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.96
+0.63%
 
FCO abrdn Global Income Fund, Inc.
5.98
-0.33%
 
ACP-PA Abrdn Income Credit Strategies Fund
22.13
-0.11%
 
AGD abrdn Global Dynamic Dividend
10.28
-0.10%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.34
+0.14%
 
BCV Bancroft Fund Ltd.
18.66
-0.40%
 
CXE MFS High Income Municipal Trust
3.7950
+0.40%
 
AEF Abrdn Emerging Markets Equity Income Fund Inc
5.50
-2.48%