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 (%)
May 31, 2019 4.695 4.695 4.627 4.681 32,338 -0.07(-1.55%)
May 30, 2019 4.805 4.843 4.755 4.755 1,717 +0.02(+0.40%)
May 29, 2019 4.763 4.763 4.736 4.736 14,941 -0.06(-1.33%)
May 28, 2019 4.819 4.819 4.750 4.800 7,565 +0.03(+0.62%)
May 24, 2019 4.825 4.934 4.770 4.770 13,754 -0.01(-0.14%)
May 23, 2019 4.784 4.784 4.702 4.777 14,619 -0.04(-0.85%)
May 22, 2019 4.736 4.825 4.729 4.818 50,920 +0.03(+0.72%)
May 21, 2019 4.695 4.794 4.654 4.784 65,504 +0.12(+2.64%)
May 20, 2019 4.729 4.729 4.661 4.661 25,887 -0.10(-2.01%)
May 17, 2019 4.736 4.756 4.729 4.756 8,194 -0.01(-0.29%)
May 16, 2019 4.722 4.770 4.709 4.770 4,654 +0.10(+2.05%)
May 15, 2019 4.674 4.674 4.659 4.674 19,461 -0.02(-0.51%)
May 14, 2019 4.691 4.699 4.691 4.699 3,762 +0.04(+0.81%)
May 13, 2019 4.709 4.709 4.654 4.661 9,346 -0.10(-2.01%)
May 10, 2019 4.756 4.756 4.736 4.756 6,584 -0.02(-0.43%)
May 09, 2019 4.756 4.777 4.715 4.777 27,975 -0.01(-0.14%)
May 08, 2019 4.763 4.811 4.729 4.784 13,526 -0.01(-0.14%)
May 07, 2019 4.797 4.811 4.780 4.791 19,505 -0.05(-1.13%)
May 06, 2019 4.804 4.852 4.791 4.845 6,400 -0.08(-1.53%)
May 03, 2019 4.859 4.920 4.859 4.920 3,658 +0.08(+1.69%)
May 02, 2019 4.849 4.849 4.838 4.838 8,530 -0.02(-0.42%)
May 01, 2019 4.833 4.859 4.833 4.859 4,084 -0.01(-0.14%)
Apr 30, 2019 4.845 4.866 4.845 4.866 3,877 -0.01(-0.14%)
Apr 29, 2019 4.852 4.879 4.852 4.873 8,586 +0.03(+0.71%)
Apr 26, 2019 4.804 4.848 4.804 4.838 5,267 +0.01(+0.14%)
Apr 25, 2019 4.838 4.859 4.804 4.832 15,440 +0.01(+0.28%)
Apr 24, 2019 4.804 4.832 4.804 4.818 33,482 -0.03(-0.70%)
Apr 23, 2019 4.832 4.852 4.818 4.852 14,657 +0.03(+0.71%)
Apr 22, 2019 4.818 4.818 4.818 4.818 498 -0.01(-0.14%)
Apr 18, 2019 4.784 4.832 4.784 4.825 4,389 -0.03(-0.56%)
Apr 17, 2019 4.832 4.857 4.832 4.852 10,706 +0.02(+0.42%)
Apr 16, 2019 4.832 4.832 4.822 4.832 7,448 +0.03(+0.57%)
Apr 15, 2019 4.804 4.804 4.770 4.804 16,630 +0.05(+1.01%)
Apr 12, 2019 4.804 4.811 4.750 4.756 20,632 -0.04(-0.84%)
Apr 11, 2019 4.777 4.797 4.777 4.797 1,014 +0.01(+0.13%)
Apr 10, 2019 4.770 4.835 4.756 4.791 4,158 +0.03(+0.57%)
Apr 09, 2019 4.797 4.797 4.763 4.763 10,998 -0.02(-0.43%)
Apr 08, 2019 4.845 4.845 4.784 4.784 10,787 -0.07(-1.41%)
Apr 05, 2019 4.852 4.859 4.838 4.852 9,804 -0.02(-0.42%)
Apr 04, 2019 4.818 4.873 4.818 4.873 12,348 +0.02(+0.42%)
Apr 03, 2019 4.818 4.852 4.818 4.852 24,935 +0.08(+1.57%)
Apr 02, 2019 4.811 4.811 4.647 4.777 21,129 -0.08(-1.69%)
Apr 01, 2019 4.804 4.859 4.804 4.859 26,915 +0.09(+1.94%)
Mar 29, 2019 4.756 4.784 4.743 4.767 22,534 -0.00(-0.07%)
Mar 28, 2019 4.729 4.784 4.729 4.770 6,529 -0.01(-0.29%)
Mar 27, 2019 4.750 4.784 4.750 4.784 13,889 +0.06(+1.30%)
Mar 26, 2019 4.715 4.723 4.715 4.722 1,962 +0.06(+1.32%)
Mar 25, 2019 4.674 4.674 4.647 4.661 9,771 -0.06(-1.30%)
Mar 22, 2019 4.722 4.730 4.722 4.722 7,170 -0.03(-0.58%)
Mar 21, 2019 4.709 4.750 4.702 4.750 7,837 +0.05(+1.16%)
Mar 20, 2019 4.681 4.695 4.674 4.695 7,664 -0.01(-0.15%)
Mar 19, 2019 4.715 4.729 4.695 4.702 6,305 +0.03(+0.58%)
Mar 18, 2019 4.700 4.705 4.674 4.674 14,243 +0.01(+0.15%)
Mar 15, 2019 4.674 4.683 4.661 4.668 3,658 +0.01(+0.15%)
Mar 14, 2019 4.661 4.663 4.647 4.661 4,154 -0.03(-0.58%)
Mar 13, 2019 4.682 4.713 4.682 4.688 6,527 +0.00(+0.00%)
Mar 12, 2019 4.688 4.715 4.688 4.688 40,004 +0.02(+0.44%)
Mar 11, 2019 4.661 4.750 4.661 4.668 49,416 +0.04(+0.89%)
Mar 08, 2019 4.668 4.668 4.627 4.627 22,827 -0.07(-1.46%)
Mar 07, 2019 4.719 4.719 4.695 4.695 2,263 -0.04(-0.87%)
Mar 06, 2019 4.777 4.777 4.736 4.736 10,490 -0.05(-1.00%)
Mar 05, 2019 4.811 4.818 4.784 4.784 22,761 -0.00(-0.04%)
Mar 04, 2019 4.791 4.811 4.784 4.786 5,916 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.