Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.900 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 28, 2024 6.116 6.135 6.076 6.106 29,485 -0.02(-0.32%)
Mar 27, 2024 6.116 6.145 6.096 6.125 25,450 +0.03(+0.48%)
Mar 26, 2024 6.096 6.116 6.086 6.096 15,711 +0.04(+0.65%)
Mar 25, 2024 6.076 6.165 6.047 6.057 39,321 -0.11(-1.75%)
Mar 22, 2024 6.184 6.184 6.155 6.165 16,337 +0.01(+0.16%)
Mar 21, 2024 6.125 6.160 6.125 6.155 7,032 +0.06(+0.96%)
Mar 20, 2024 6.096 6.103 6.067 6.096 72,218 +0.02(+0.32%)
Mar 19, 2024 6.098 6.098 6.067 6.076 33,422 -0.02(-0.32%)
Mar 18, 2024 6.067 6.096 6.060 6.096 24,501 +0.09(+1.47%)
Mar 15, 2024 5.988 6.008 5.978 6.008 5,484 +0.06(+0.99%)
Mar 14, 2024 5.978 5.998 5.905 5.949 45,435 -0.04(-0.65%)
Mar 13, 2024 5.988 6.008 5.980 5.988 17,385 -0.04(-0.65%)
Mar 12, 2024 5.988 6.047 5.988 6.027 8,947 +0.06(+0.99%)
Mar 11, 2024 6.057 6.057 5.900 5.969 139,736 -0.21(-3.33%)
Mar 08, 2024 6.204 6.263 6.174 6.174 18,570 -0.02(-0.32%)
Mar 07, 2024 6.223 6.223 6.194 6.194 29,808 -0.02(-0.32%)
Mar 06, 2024 6.181 6.233 6.179 6.214 49,317 +0.10(+1.60%)
Mar 05, 2024 6.086 6.174 6.086 6.116 43,921 +0.02(+0.32%)
Mar 04, 2024 6.076 6.096 6.076 6.096 29,252 -0.01(-0.16%)
Mar 01, 2024 6.027 6.111 6.027 6.106 10,610 +0.15(+2.47%)
Feb 29, 2024 5.969 6.008 5.949 5.959 14,765 +0.04(+0.66%)
Feb 28, 2024 5.939 5.959 5.920 5.920 11,643 -0.05(-0.82%)
Feb 27, 2024 5.978 6.008 5.969 5.969 15,938 +0.00(+0.00%)
Feb 26, 2024 5.959 6.007 5.959 5.969 19,404 +0.00(+0.00%)
Feb 23, 2024 5.929 6.018 5.929 5.969 57,919 +0.05(+0.83%)
Feb 22, 2024 5.890 5.969 5.890 5.920 56,837 +0.06(+1.00%)
Feb 21, 2024 5.900 5.900 5.850 5.861 34,661 -0.03(-0.50%)
Feb 20, 2024 5.900 5.919 5.852 5.890 88,570 -0.01(-0.16%)
Feb 16, 2024 5.919 5.929 5.890 5.900 33,664 -0.03(-0.49%)
Feb 15, 2024 5.861 5.929 5.861 5.929 21,109 +0.05(+0.82%)
Feb 14, 2024 5.842 5.881 5.832 5.881 16,840 +0.05(+0.82%)
Feb 13, 2024 5.842 5.900 5.813 5.833 32,555 -0.03(-0.49%)
Feb 12, 2024 5.784 5.879 5.784 5.861 20,502 +0.07(+1.16%)
Feb 09, 2024 5.707 5.794 5.707 5.794 20,210 +0.03(+0.58%)
Feb 08, 2024 5.784 5.784 5.703 5.760 13,434 -0.01(-0.25%)
Feb 07, 2024 5.770 5.792 5.755 5.775 13,121 +0.04(+0.67%)
Feb 06, 2024 5.698 5.736 5.640 5.736 89,995 +0.03(+0.51%)
Feb 05, 2024 5.707 5.717 5.669 5.707 11,242 -0.04(-0.67%)
Feb 02, 2024 5.727 5.746 5.688 5.746 28,925 -0.02(-0.33%)
Feb 01, 2024 5.746 5.784 5.746 5.765 36,498 +0.05(+0.84%)
Jan 31, 2024 5.717 5.755 5.717 5.717 10,378 +0.04(+0.68%)
Jan 30, 2024 5.688 5.688 5.650 5.678 23,282 -0.02(-0.34%)
Jan 29, 2024 5.669 5.707 5.630 5.698 29,703 +0.07(+1.20%)
Jan 26, 2024 5.640 5.755 5.621 5.630 20,517 -0.04(-0.68%)
Jan 25, 2024 5.707 5.707 5.640 5.669 9,561 -0.04(-0.67%)
Jan 24, 2024 5.707 5.736 5.698 5.707 16,526 +0.04(+0.76%)
Jan 23, 2024 5.698 5.755 5.649 5.664 57,550 -0.06(-1.09%)
Jan 22, 2024 5.698 5.740 5.698 5.727 25,080 +0.09(+1.54%)
Jan 19, 2024 5.659 5.659 5.611 5.640 8,873 +0.01(+0.17%)
Jan 18, 2024 5.611 5.630 5.588 5.630 11,177 +0.03(+0.52%)
Jan 17, 2024 5.592 5.601 5.553 5.601 21,514 -0.08(-1.36%)
Jan 16, 2024 5.736 5.746 5.668 5.678 31,526 -0.05(-0.84%)
Jan 12, 2024 5.659 5.755 5.659 5.727 21,029 +0.09(+1.54%)
Jan 11, 2024 5.611 5.659 5.604 5.640 28,171 +0.03(+0.51%)
Jan 10, 2024 5.496 5.630 5.496 5.611 14,473 +0.16(+3.00%)
Jan 09, 2024 5.505 5.524 5.419 5.447 139,365 -0.08(-1.39%)
Jan 08, 2024 5.475 5.573 5.475 5.524 89,491 +0.05(+0.97%)
Jan 05, 2024 5.496 5.573 5.472 5.472 43,574 +0.01(+0.26%)
Jan 04, 2024 5.438 5.486 5.438 5.457 7,427 -0.01(-0.18%)
Jan 03, 2024 5.486 5.491 5.447 5.467 5,013 -0.04(-0.70%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.