Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

6.240 +0.110 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 6.270 6.290 6.230 6.240 20,415 +0.11(+1.79%)
Sep 25, 2024 6.140 6.240 6.120 6.130 8,595 +0.03(+0.49%)
Sep 24, 2024 6.130 6.144 6.100 6.100 4,539 -0.08(-1.29%)
Sep 23, 2024 6.170 6.200 6.160 6.180 34,446 +0.02(+0.32%)
Sep 20, 2024 6.180 6.200 6.140 6.160 38,381 -0.01(-0.16%)
Sep 19, 2024 6.110 6.210 6.110 6.170 44,253 +0.13(+2.15%)
Sep 18, 2024 6.180 6.180 6.040 6.040 17,010 -0.05(-0.82%)
Sep 17, 2024 6.050 6.140 6.050 6.090 54,301 +0.01(+0.16%)
Sep 16, 2024 6.000 6.110 6.000 6.080 34,508 +0.07(+1.16%)
Sep 13, 2024 6.010 6.051 5.990 6.010 25,723 +0.01(+0.17%)
Sep 12, 2024 6.070 6.070 5.940 6.000 51,355 +0.02(+0.33%)
Sep 11, 2024 5.990 6.120 5.930 5.980 77,993 +0.00(+0.00%)
Sep 10, 2024 6.050 6.100 5.950 5.980 72,753 -0.04(-0.66%)
Sep 09, 2024 5.970 6.050 5.970 6.020 19,650 +0.13(+2.21%)
Sep 06, 2024 6.040 6.050 5.880 5.890 132,635 -0.18(-2.97%)
Sep 05, 2024 6.060 6.120 6.060 6.070 29,578 +0.05(+0.84%)
Sep 04, 2024 6.030 6.090 6.010 6.020 44,005 -0.08(-1.32%)
Sep 03, 2024 6.180 6.180 6.100 6.100 28,360 -0.11(-1.76%)
Aug 30, 2024 6.180 6.260 6.173 6.209 10,811 +0.06(+0.96%)
Aug 29, 2024 6.190 6.200 6.140 6.150 14,345 +0.03(+0.49%)
Aug 28, 2024 6.150 6.190 6.120 6.120 97,271 +0.00(+0.00%)
Aug 27, 2024 6.100 6.170 6.100 6.120 80,752 +0.05(+0.82%)
Aug 26, 2024 6.150 6.180 6.070 6.070 51,567 -0.10(-1.62%)
Aug 23, 2024 6.090 6.170 6.090 6.170 92,719 +0.15(+2.49%)
Aug 22, 2024 5.991 6.167 5.991 6.020 90,032 +0.06(+0.99%)
Aug 21, 2024 5.971 6.030 5.932 5.961 74,143 +0.02(+0.33%)
Aug 20, 2024 6.010 6.010 5.932 5.942 19,150 -0.02(-0.33%)
Aug 19, 2024 5.951 5.961 5.893 5.961 61,898 +0.06(+1.08%)
Aug 16, 2024 5.922 5.922 5.873 5.897 67,619 +0.03(+0.59%)
Aug 15, 2024 5.853 5.922 5.853 5.863 26,580 +0.08(+1.36%)
Aug 14, 2024 5.765 5.804 5.765 5.785 65,869 +0.01(+0.17%)
Aug 13, 2024 5.677 5.785 5.677 5.775 160,602 +0.16(+2.79%)
Aug 12, 2024 5.569 5.687 5.569 5.618 38,475 +0.00(+0.00%)
Aug 09, 2024 5.559 5.647 5.549 5.618 194,109 +0.06(+1.06%)
Aug 08, 2024 5.520 5.589 5.510 5.559 36,033 +0.08(+1.43%)
Aug 07, 2024 5.442 5.598 5.422 5.481 209,490 +0.13(+2.38%)
Aug 06, 2024 5.285 5.402 5.255 5.353 574,815 +0.01(+0.18%)
Aug 05, 2024 5.167 5.383 5.167 5.343 95,220 -0.20(-3.54%)
Aug 02, 2024 5.657 5.667 5.491 5.540 69,176 -0.27(-4.72%)
Aug 01, 2024 5.893 6.030 5.751 5.814 146,544 -0.25(-4.20%)
Jul 31, 2024 6.030 6.108 6.030 6.069 71,659 +0.21(+3.51%)
Jul 30, 2024 5.834 5.912 5.824 5.863 128,966 +0.06(+1.01%)
Jul 29, 2024 5.765 5.824 5.765 5.804 74,348 +0.04(+0.68%)
Jul 26, 2024 5.755 5.785 5.755 5.765 26,128 +0.04(+0.68%)
Jul 25, 2024 5.745 5.767 5.677 5.726 99,851 -0.09(-1.52%)
Jul 24, 2024 5.922 5.922 5.804 5.814 25,539 -0.12(-2.06%)
Jul 23, 2024 5.932 5.942 5.922 5.937 26,953 -0.00(-0.08%)
Jul 22, 2024 6.010 6.108 5.932 5.942 95,490 -0.01(-0.16%)
Jul 19, 2024 5.991 5.991 5.942 5.951 19,965 -0.03(-0.49%)
Jul 18, 2024 6.049 6.049 5.956 5.981 17,658 -0.09(-1.45%)
Jul 17, 2024 6.040 6.069 6.040 6.069 6,658 -0.01(-0.16%)
Jul 16, 2024 6.049 6.079 6.040 6.079 8,591 +0.04(+0.73%)
Jul 15, 2024 6.059 6.079 6.030 6.035 69,374 -0.03(-0.57%)
Jul 12, 2024 6.030 6.089 6.020 6.069 91,965 +0.02(+0.32%)
Jul 11, 2024 6.079 6.079 6.040 6.049 39,639 -0.02(-0.40%)
Jul 10, 2024 5.971 6.074 5.971 6.074 114,222 +0.17(+2.91%)
Jul 09, 2024 5.853 5.912 5.853 5.902 53,965 +0.07(+1.18%)
Jul 08, 2024 5.853 5.853 5.824 5.834 9,259 -0.03(-0.50%)
Jul 05, 2024 5.853 5.902 5.853 5.863 30,365 +0.02(+0.34%)
Jul 03, 2024 5.795 5.853 5.795 5.844 15,762 +0.08(+1.36%)
Jul 02, 2024 5.736 5.785 5.736 5.765 42,747 +0.06(+1.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.