Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.940 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.691 4.691 4.622 4.677 32,368 -0.07(-1.55%)
May 30, 2019 4.801 4.838 4.751 4.751 1,719 +0.02(+0.40%)
May 29, 2019 4.759 4.759 4.732 4.732 14,955 -0.06(-1.33%)
May 28, 2019 4.815 4.815 4.745 4.795 7,572 +0.03(+0.62%)
May 24, 2019 4.820 4.930 4.766 4.766 13,767 -0.01(-0.14%)
May 23, 2019 4.779 4.779 4.697 4.773 14,633 -0.04(-0.85%)
May 22, 2019 4.732 4.820 4.725 4.814 50,967 +0.03(+0.72%)
May 21, 2019 4.691 4.790 4.650 4.779 65,563 +0.12(+2.64%)
May 20, 2019 4.725 4.725 4.657 4.657 25,910 -0.10(-2.01%)
May 17, 2019 4.732 4.752 4.725 4.752 8,201 -0.01(-0.29%)
May 16, 2019 4.718 4.766 4.704 4.766 4,658 +0.10(+2.05%)
May 15, 2019 4.670 4.670 4.655 4.670 19,479 -0.02(-0.51%)
May 14, 2019 4.687 4.694 4.687 4.694 3,765 +0.04(+0.81%)
May 13, 2019 4.704 4.704 4.650 4.657 9,354 -0.10(-2.01%)
May 10, 2019 4.752 4.752 4.732 4.752 6,590 -0.02(-0.43%)
May 09, 2019 4.752 4.773 4.711 4.773 28,000 -0.01(-0.14%)
May 08, 2019 4.759 4.807 4.725 4.779 13,538 -0.01(-0.14%)
May 07, 2019 4.793 4.807 4.775 4.786 19,523 -0.05(-1.13%)
May 06, 2019 4.800 4.848 4.786 4.841 6,406 -0.08(-1.53%)
May 03, 2019 4.854 4.916 4.854 4.916 3,661 +0.08(+1.69%)
May 02, 2019 4.845 4.845 4.834 4.834 8,538 -0.02(-0.42%)
May 01, 2019 4.828 4.854 4.828 4.854 4,087 -0.01(-0.14%)
Apr 30, 2019 4.841 4.861 4.841 4.861 3,881 -0.01(-0.14%)
Apr 29, 2019 4.848 4.875 4.848 4.868 8,594 +0.03(+0.71%)
Apr 26, 2019 4.800 4.844 4.800 4.834 5,272 +0.01(+0.14%)
Apr 25, 2019 4.834 4.854 4.800 4.827 15,454 +0.01(+0.28%)
Apr 24, 2019 4.800 4.827 4.800 4.814 33,513 -0.03(-0.70%)
Apr 23, 2019 4.827 4.848 4.814 4.848 14,671 +0.03(+0.71%)
Apr 22, 2019 4.814 4.814 4.814 4.814 499 -0.01(-0.14%)
Apr 18, 2019 4.779 4.827 4.779 4.820 4,393 -0.03(-0.56%)
Apr 17, 2019 4.827 4.852 4.827 4.848 10,716 +0.02(+0.42%)
Apr 16, 2019 4.827 4.827 4.817 4.827 7,454 +0.03(+0.57%)
Apr 15, 2019 4.800 4.800 4.766 4.800 16,645 +0.05(+1.01%)
Apr 12, 2019 4.800 4.807 4.745 4.752 20,651 -0.04(-0.84%)
Apr 11, 2019 4.773 4.792 4.773 4.792 1,014 +0.01(+0.13%)
Apr 10, 2019 4.766 4.831 4.752 4.786 4,162 +0.03(+0.57%)
Apr 09, 2019 4.793 4.793 4.759 4.759 11,008 -0.02(-0.43%)
Apr 08, 2019 4.841 4.841 4.779 4.779 10,797 -0.07(-1.41%)
Apr 05, 2019 4.848 4.854 4.834 4.848 9,812 -0.02(-0.42%)
Apr 04, 2019 4.814 4.868 4.814 4.868 12,359 +0.02(+0.42%)
Apr 03, 2019 4.814 4.848 4.814 4.848 24,958 +0.08(+1.57%)
Apr 02, 2019 4.807 4.807 4.643 4.773 21,149 -0.08(-1.69%)
Apr 01, 2019 4.800 4.854 4.800 4.854 26,940 +0.09(+1.94%)
Mar 29, 2019 4.752 4.779 4.738 4.762 22,555 -0.00(-0.07%)
Mar 28, 2019 4.725 4.779 4.725 4.766 6,535 -0.01(-0.29%)
Mar 27, 2019 4.745 4.779 4.745 4.779 13,902 +0.06(+1.30%)
Mar 26, 2019 4.711 4.719 4.711 4.718 1,964 +0.06(+1.32%)
Mar 25, 2019 4.670 4.670 4.643 4.657 9,780 -0.06(-1.30%)
Mar 22, 2019 4.718 4.726 4.718 4.718 7,176 -0.03(-0.58%)
Mar 21, 2019 4.704 4.745 4.697 4.745 7,844 +0.05(+1.16%)
Mar 20, 2019 4.677 4.691 4.670 4.691 7,671 -0.01(-0.15%)
Mar 19, 2019 4.711 4.725 4.691 4.697 6,311 +0.03(+0.58%)
Mar 18, 2019 4.696 4.700 4.670 4.670 14,256 +0.01(+0.15%)
Mar 15, 2019 4.670 4.679 4.657 4.663 3,661 +0.01(+0.15%)
Mar 14, 2019 4.657 4.659 4.643 4.657 4,158 -0.03(-0.58%)
Mar 13, 2019 4.677 4.708 4.677 4.684 6,533 +0.00(+0.00%)
Mar 12, 2019 4.684 4.711 4.684 4.684 40,041 +0.02(+0.44%)
Mar 11, 2019 4.657 4.745 4.657 4.663 49,461 +0.04(+0.89%)
Mar 08, 2019 4.663 4.663 4.622 4.622 22,848 -0.07(-1.46%)
Mar 07, 2019 4.715 4.715 4.691 4.691 2,265 -0.04(-0.87%)
Mar 06, 2019 4.773 4.773 4.732 4.732 10,499 -0.05(-1.00%)
Mar 05, 2019 4.807 4.814 4.779 4.779 22,782 -0.00(-0.04%)
Mar 04, 2019 4.786 4.807 4.779 4.781 5,921 +0.00(+0.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.