Aberdeen Japan Equity Fund, Inc. (NY: JEQ )

9.050 USD -0.230 (-2.48%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 9.300 9.340 9.280 9.280 19,935 -0.10(-1.07%)
Apr 16, 2021 9.330 9.450 9.284 9.380 21,000 +0.05(+0.54%)
Apr 15, 2021 9.250 9.330 9.250 9.330 11,165 +0.05(+0.54%)
Apr 14, 2021 9.260 9.310 9.260 9.280 4,582 -0.01(-0.11%)
Apr 13, 2021 9.200 9.310 9.200 9.290 13,877 +0.09(+0.98%)
Apr 12, 2021 9.180 9.220 9.175 9.200 6,069 +0.05(+0.55%)
Apr 09, 2021 9.090 9.306 9.090 9.150 24,700 +0.01(+0.06%)
Apr 08, 2021 9.127 9.148 9.127 9.145 4,295 +0.03(+0.38%)
Apr 07, 2021 9.060 9.130 9.050 9.110 9,674 +0.06(+0.66%)
Apr 06, 2021 9.090 9.090 9.040 9.050 37,674 -0.13(-1.42%)
Apr 05, 2021 9.130 9.200 9.130 9.180 40,142 +0.08(+0.88%)
Apr 01, 2021 9.040 9.120 9.000 9.100 41,300 +0.08(+0.89%)
Mar 31, 2021 8.980 9.060 8.980 9.020 13,687 -0.05(-0.55%)
Mar 30, 2021 9.130 9.130 9.050 9.070 4,390 -0.04(-0.44%)
Mar 29, 2021 8.960 9.160 8.960 9.110 26,848 +0.03(+0.33%)
Mar 26, 2021 9.050 9.090 9.010 9.080 41,800 +0.09(+1.00%)
Mar 25, 2021 8.770 9.030 8.770 8.990 50,970 +0.03(+0.33%)
Mar 24, 2021 9.080 9.190 8.880 8.960 20,117 -0.18(-1.93%)
Mar 23, 2021 9.250 9.390 8.860 9.136 9,588 -0.12(-1.34%)
Mar 22, 2021 9.290 9.460 9.160 9.260 18,038 -0.02(-0.22%)
Mar 19, 2021 9.300 9.300 9.210 9.280 6,300 +0.03(+0.32%)
Mar 18, 2021 9.130 9.250 9.070 9.250 17,126 +0.07(+0.76%)
Mar 17, 2021 9.090 9.180 9.070 9.180 14,773 +0.10(+1.10%)
Mar 16, 2021 9.110 9.110 9.080 9.080 21,535 +0.03(+0.33%)
Mar 15, 2021 8.980 9.130 8.870 9.050 14,527 +0.04(+0.44%)
Mar 12, 2021 8.970 9.030 8.970 9.010 5,800 +0.06(+0.67%)
Mar 11, 2021 8.910 8.970 8.910 8.950 4,489 +0.01(+0.11%)
Mar 10, 2021 8.960 8.960 8.884 8.940 76,149 +0.00(+0.00%)
Mar 09, 2021 8.828 8.940 8.828 8.940 9,879 +0.08(+0.90%)
Mar 08, 2021 8.850 8.960 8.770 8.860 20,943 -0.02(-0.23%)
Mar 05, 2021 9.020 9.020 8.870 8.880 20,800 -0.14(-1.55%)
Mar 04, 2021 9.090 9.130 8.871 9.020 17,903 -0.10(-1.10%)
Mar 03, 2021 9.020 9.190 9.020 9.120 16,508 -0.04(-0.44%)
Mar 02, 2021 9.202 9.202 9.090 9.160 3,948 -0.03(-0.33%)
Mar 01, 2021 9.150 9.190 9.110 9.190 9,650 +0.13(+1.43%)
Feb 26, 2021 9.070 9.100 8.970 9.060 23,000 -0.12(-1.31%)
Feb 25, 2021 9.270 9.330 9.180 9.180 16,131 -0.14(-1.50%)
Feb 24, 2021 9.400 9.530 9.240 9.320 50,486 -0.14(-1.48%)
Feb 23, 2021 9.555 9.580 9.430 9.460 19,308 -0.17(-1.73%)
Feb 22, 2021 9.610 9.800 9.490 9.626 14,039 +0.03(+0.34%)
Feb 19, 2021 9.763 9.910 9.450 9.594 32,000 -0.08(-0.81%)
Feb 18, 2021 9.740 9.740 9.610 9.673 3,275 -0.13(-1.30%)
Feb 17, 2021 9.730 9.870 9.730 9.800 5,577 +0.00(+0.00%)
Feb 16, 2021 9.860 9.980 9.640 9.800 50,652 +0.00(+0.00%)
Feb 12, 2021 9.880 9.880 9.730 9.800 6,400 +0.07(+0.72%)
Feb 11, 2021 9.770 9.810 9.710 9.730 6,536 +0.02(+0.21%)
Feb 10, 2021 9.830 9.915 9.590 9.709 16,057 -0.08(-0.82%)
Feb 09, 2021 9.810 9.820 9.710 9.790 7,462 -0.07(-0.71%)
Feb 08, 2021 9.430 9.860 9.405 9.860 20,761 +0.44(+4.67%)
Feb 05, 2021 9.380 9.500 9.360 9.420 4,200 -0.01(-0.08%)
Feb 04, 2021 9.707 9.707 9.380 9.427 12,232 -0.09(-0.97%)
Feb 03, 2021 9.430 9.550 9.430 9.520 15,976 +0.16(+1.71%)
Feb 02, 2021 9.460 9.630 9.360 9.360 9,044 +0.06(+0.65%)
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.