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

8.940 USD -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 9.030 9.039 8.900 8.940 304,292 -0.03(-0.33%)
May 06, 2021 8.850 9.030 8.850 8.970 23,466 +0.12(+1.36%)
May 05, 2021 8.910 8.920 8.820 8.850 89,503 +0.02(+0.23%)
May 04, 2021 8.890 8.890 8.800 8.830 9,351 -0.13(-1.45%)
May 03, 2021 8.960 8.990 8.950 8.960 17,357 +0.05(+0.56%)
Apr 30, 2021 9.114 9.114 8.890 8.910 18,400 -0.16(-1.76%)
Apr 29, 2021 9.070 9.070 9.070 9 +0.00(+0.00%)
Apr 28, 2021 9.088 9.088 9.050 9.070 9,049 +0.01(+0.11%)
Apr 27, 2021 9.170 9.170 9.060 9.060 19,523 -0.12(-1.31%)
Apr 26, 2021 9.240 9.240 9.090 9.180 15,848 -0.07(-0.76%)
Apr 23, 2021 9.220 9.270 8.900 9.250 15,000 +0.10(+1.09%)
Apr 22, 2021 9.180 9.282 9.140 9.150 34,847 +0.01(+0.11%)
Apr 21, 2021 9.080 9.170 9.050 9.140 13,763 +0.06(+0.66%)
Apr 20, 2021 9.170 9.250 9.050 9.080 40,940 -0.20(-2.16%)
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%)
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.