Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

7.260 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 7.210 7.270 7.210 7.260 12,382 +0.06(+0.83%)
Jun 05, 2025 7.210 7.220 7.160 7.200 44,696 -0.05(-0.69%)
Jun 04, 2025 7.360 7.360 7.201 7.250 33,257 -0.03(-0.41%)
Jun 03, 2025 7.250 7.280 7.210 7.280 36,216 +0.02(+0.21%)
Jun 02, 2025 7.192 7.280 7.192 7.265 43,006 +0.09(+1.32%)
May 30, 2025 7.170 7.200 7.160 7.170 15,594 +0.02(+0.28%)
May 29, 2025 7.140 7.170 7.125 7.150 38,412 +0.05(+0.70%)
May 28, 2025 7.090 7.170 7.080 7.100 110,514 -0.05(-0.70%)
May 27, 2025 7.040 7.210 7.040 7.150 50,706 +0.14(+2.00%)
May 23, 2025 6.950 7.031 6.950 7.010 71,731 +0.06(+0.86%)
May 22, 2025 6.940 6.960 6.940 6.950 7,145 -0.03(-0.43%)
May 21, 2025 6.970 7.050 6.960 6.980 66,091 -0.06(-0.85%)
May 20, 2025 7.010 7.050 7.000 7.040 250,924 +0.05(+0.72%)
May 19, 2025 6.990 7.010 6.970 6.990 63,505 -0.05(-0.71%)
May 16, 2025 6.950 7.040 6.920 7.040 62,640 +0.13(+1.88%)
May 15, 2025 6.920 6.960 6.910 6.910 81,010 -0.01(-0.14%)
May 14, 2025 7.000 7.000 6.880 6.920 139,279 -0.10(-1.42%)
May 13, 2025 6.970 7.020 6.970 7.020 105,597 +0.02(+0.29%)
May 12, 2025 7.000 7.030 6.960 7.000 47,990 +0.08(+1.08%)
May 09, 2025 6.920 6.935 6.900 6.925 92,892 +0.04(+0.51%)
May 08, 2025 6.890 6.905 6.860 6.890 50,003 +0.04(+0.58%)
May 07, 2025 6.840 6.860 6.805 6.850 28,171 -0.04(-0.58%)
May 06, 2025 6.880 6.900 6.860 6.890 66,983 +0.01(+0.15%)
May 05, 2025 6.830 6.889 6.830 6.880 92,091 +0.07(+1.03%)
May 02, 2025 6.810 6.820 6.780 6.810 32,054 +0.06(+0.89%)
May 01, 2025 6.770 6.810 6.730 6.750 64,564 +0.03(+0.45%)
Apr 30, 2025 6.660 6.755 6.650 6.720 75,986 -0.01(-0.15%)
Apr 29, 2025 6.670 6.760 6.670 6.730 47,286 +0.03(+0.45%)
Apr 28, 2025 6.630 6.720 6.630 6.700 97,842 +0.05(+0.75%)
Apr 25, 2025 6.650 6.670 6.540 6.650 388,758 +0.00(+0.00%)
Apr 24, 2025 6.550 6.650 6.510 6.650 56,550 +0.07(+1.06%)
Apr 23, 2025 6.520 6.590 6.520 6.580 102,316 +0.10(+1.54%)
Apr 22, 2025 6.390 6.480 6.380 6.480 210,958 +0.21(+3.35%)
Apr 21, 2025 6.240 6.370 6.230 6.270 274,509 -0.02(-0.32%)
Apr 17, 2025 6.210 6.350 6.150 6.290 544,884 +0.07(+1.13%)
Apr 16, 2025 6.320 6.365 6.150 6.220 487,068 -0.15(-2.35%)
Apr 15, 2025 6.300 6.380 6.220 6.370 107,130 +0.08(+1.27%)
Apr 14, 2025 6.180 6.300 6.130 6.290 157,292 +0.19(+3.11%)
Apr 11, 2025 5.860 6.115 5.860 6.100 79,067 +0.39(+6.81%)
Apr 10, 2025 5.900 5.950 5.710 5.711 48,946 -0.36(-5.92%)
Apr 09, 2025 5.790 6.140 5.700 6.070 116,866 +0.34(+5.93%)
Apr 08, 2025 5.920 6.000 5.720 5.730 62,797 -0.05(-0.87%)
Apr 07, 2025 5.730 5.880 5.650 5.780 66,884 -0.08(-1.37%)
Apr 04, 2025 6.000 6.040 5.790 5.860 101,480 -0.31(-5.02%)
Apr 03, 2025 6.300 6.300 6.150 6.170 54,312 -0.25(-3.91%)
Apr 02, 2025 6.370 6.430 6.350 6.421 27,756 -0.02(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.