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
Markets:
Overview
News
Currencies
International
Treasuries

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

7.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 7.510 7.600 7.510 7.600 28,498 +0.01(+0.13%)
Jul 24, 2025 7.690 7.706 7.570 7.590 239,854 -0.11(-1.43%)
Jul 23, 2025 7.570 7.730 7.570 7.700 190,793 +0.35(+4.71%)
Jul 22, 2025 7.370 7.377 7.297 7.353 134,847 +0.03(+0.46%)
Jul 21, 2025 7.270 7.340 7.270 7.320 46,577 +0.07(+0.97%)
Jul 18, 2025 7.260 7.275 7.220 7.250 38,084 -0.01(-0.14%)
Jul 17, 2025 7.210 7.280 7.210 7.260 29,873 +0.06(+0.83%)
Jul 16, 2025 7.180 7.200 7.160 7.200 82,510 +0.00(+0.00%)
Jul 15, 2025 7.210 7.230 7.200 7.200 6,210 -0.05(-0.69%)
Jul 14, 2025 7.240 7.277 7.215 7.250 56,892 -0.01(-0.14%)
Jul 11, 2025 7.270 7.300 7.250 7.260 26,735 -0.06(-0.82%)
Jul 10, 2025 7.300 7.350 7.290 7.320 44,127 -0.03(-0.41%)
Jul 09, 2025 7.330 7.350 7.300 7.350 4,543 +0.07(+0.96%)
Jul 08, 2025 7.280 7.290 7.240 7.280 24,551 +0.02(+0.28%)
Jul 07, 2025 7.380 7.400 7.260 7.260 65,500 -0.24(-3.20%)
Jul 03, 2025 7.470 7.500 7.470 7.500 9,642 +0.03(+0.40%)
Jul 02, 2025 7.480 7.531 7.440 7.470 19,074 -0.03(-0.40%)
Jul 01, 2025 7.540 7.550 7.500 7.500 32,460 -0.04(-0.53%)
Jun 30, 2025 7.570 7.620 7.500 7.540 35,250 +0.01(+0.13%)
Jun 27, 2025 7.420 7.550 7.420 7.530 15,688 +0.15(+2.03%)
Jun 26, 2025 7.310 7.409 7.310 7.380 26,319 +0.12(+1.65%)
Jun 25, 2025 7.250 7.270 7.220 7.260 13,982 +0.01(+0.14%)
Jun 24, 2025 7.120 7.250 7.120 7.250 33,623 +0.20(+2.76%)
Jun 23, 2025 7.070 7.088 6.938 7.055 89,336 -0.08(-1.05%)
Jun 20, 2025 7.210 7.210 7.110 7.130 11,868 -0.06(-0.83%)
Jun 18, 2025 7.210 7.210 7.110 7.190 58,734 +0.11(+1.55%)
Jun 17, 2025 7.230 7.230 7.080 7.080 24,515 -0.13(-1.80%)
Jun 16, 2025 7.200 7.240 7.200 7.210 14,335 +0.03(+0.42%)
Jun 13, 2025 7.870 7.870 7.180 7.180 47,695 -0.09(-1.24%)
Jun 12, 2025 7.260 7.310 7.260 7.270 8,682 +0.05(+0.64%)
Jun 11, 2025 7.260 7.270 7.220 7.224 32,627 -0.03(-0.36%)
Jun 10, 2025 7.240 7.270 7.236 7.250 13,278 +0.04(+0.55%)
Jun 09, 2025 7.240 7.260 7.200 7.210 36,318 -0.05(-0.69%)
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%)
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.