JEQ

abrdn Japan Equity Historical Data

Company Name Stock Ticker Symbol Market Type
abrdn Japan Equity Fund Inc JEQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 2.73% 5.26 15:09:19
Open Price Low Price High Price Close Price Prev Close
5.22 5.22 5.288 5.12
more quote information »

JEQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.2885.005.0744,0820.214.16%
1 Month5.535.635.005.2128,654-0.27-4.88%
3 Months5.686.255.005.6425,727-0.42-7.39%
6 Months6.997.085.005.8824,205-1.73-24.75%
1 Year9.62999.62995.007.1827,075-4.37-45.38%
3 Years7.2210.265.007.8326,184-1.96-27.15%
5 Years8.7710.265.007.8823,456-3.51-40.02%

JEQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 5.12 0.10 1.99% 5.06 5.1699 5.06 16,516
Sep 30 2022 5.02 -0.04 -0.79% 5.03 5.10 5.02 30,375
Sep 29 2022 5.06 -0.06 -1.17% 5.06 5.17 5.03 86,280
Sep 28 2022 5.12 0.09 1.79% 5.03 5.17 5.03 47,912
Sep 27 2022 5.03 0.00 0.0% 5.05 5.07 5.00 39,327
Sep 26 2022 5.03 -0.06 -1.18% 5.09 5.09 5.02 32,267
Sep 23 2022 5.09 -0.14 -2.68% 5.16 5.16 5.06 43,740
Sep 22 2022 5.23 0.00 0.0% 5.27 5.2751 5.195 22,547
Sep 21 2022 5.23 -0.07 -1.32% 5.26 5.30 5.23 23,350
Sep 20 2022 5.30 -0.05 -0.93% 5.35 5.35 5.26 33,828
Sep 19 2022 5.35 0.00 0.05% 5.32 5.35 5.32 25,917
Sep 16 2022 5.3475 -0.03 -0.6% 5.35 5.36 5.33 4,342
Sep 15 2022 5.38 -0.03 -0.55% 5.41 5.44 5.38 15,053
Sep 14 2022 5.41 0.01 0.19% 5.43 5.47 5.41 4,142
Sep 13 2022 5.40 -0.15 -2.7% 5.50 5.50 5.37 23,887
Sep 12 2022 5.55 -0.02 -0.36% 5.55 5.63 5.55 15,353
Sep 09 2022 5.57 0.10 1.83% 5.53 5.5999 5.53 11,595
Sep 08 2022 5.47 0.10 1.86% 5.41 5.5149 5.41 16,136
Sep 07 2022 5.37 -0.07 -1.29% 5.34 5.40 5.33 52,462
Sep 06 2022 5.44 -0.12 -2.16% 5.53 5.53 5.41 28,056
See More Historical Prices »


Your Recent History
NYSE
JEQ
abrdn Japa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now