Aberdeen Japan Equity Fund Inc (JEQ)
5.86
+0.01
(+0.17%)
USD |
NYSE |
Apr 23, 16:00
5.89
+0.03
(+0.51%)
Pre-Market: 20:00
JEQ Price: 5.86 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 5.85 | 5.89 | 5.84 | 5.86 | 27632.00 |
Apr 22, 2024 | 5.79 | 5.86 | 5.79 | 5.85 | 42245.00 |
Apr 19, 2024 | 5.80 | 5.905 | 5.80 | 5.83 | 76937.00 |
Apr 18, 2024 | 5.82 | 5.83 | 5.80 | 5.81 | 22825.00 |
Apr 17, 2024 | 5.84 | 5.84 | 5.78 | 5.81 | 23244.00 |
Apr 16, 2024 | 5.92 | 5.92 | 5.86 | 5.88 | 15466.00 |
Apr 15, 2024 | 6.03 | 6.11 | 5.95 | 5.97 | 21562.00 |
Apr 12, 2024 | 6.03 | 6.08 | 5.98 | 5.99 | 30009.00 |
Apr 11, 2024 | 6.06 | 6.09 | 6.01 | 6.08 | 38241.00 |
Apr 10, 2024 | 6.09 | 6.09 | 6.01 | 6.02 | 46769.00 |
Apr 09, 2024 | 6.16 | 6.21 | 6.13 | 6.14 | 62763.00 |
Apr 08, 2024 | 6.18 | 6.20 | 6.135 | 6.14 | 28066.00 |
Apr 05, 2024 | 6.081 | 6.153 | 6.07 | 6.14 | 30568.00 |
Apr 04, 2024 | 6.21 | 6.21 | 6.120 | 6.123 | 123794.0 |
Apr 03, 2024 | 6.14 | 6.18 | 6.132 | 6.17 | 16361.00 |
Apr 02, 2024 | 6.11 | 6.12 | 6.06 | 6.12 | 52673.00 |
Apr 01, 2024 | 6.19 | 6.285 | 6.10 | 6.13 | 64199.00 |
Mar 28, 2024 | 6.24 | 6.26 | 6.20 | 6.23 | 28898.00 |
Mar 27, 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 24943.00 |
Mar 26, 2024 | 6.22 | 6.24 | 6.21 | 6.22 | 15398.00 |
Mar 25, 2024 | 6.20 | 6.29 | 6.170 | 6.18 | 38538.00 |
Mar 22, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 16012.00 |
Mar 21, 2024 | 6.25 | 6.285 | 6.25 | 6.28 | 6892.00 |
Mar 20, 2024 | 6.22 | 6.227 | 6.19 | 6.22 | 70779.00 |
Mar 19, 2024 | 6.222 | 6.222 | 6.19 | 6.20 | 32756.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.02
Minimum
Sep 30 2022
10.23
Maximum
Sep 16 2021
7.112
Average
7.00
Median
May 08 2019