Aberdeen Japan Equity Fund Inc (JEQ)
5.97
0.00 (0.00%)
USD |
NYSE |
May 13, 10:10
JEQ Price: 5.97 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 6.01 | 6.01 | 5.97 | 5.97 | 2878.00 |
May 09, 2024 | 5.95 | 6.01 | 5.95 | 6.005 | 24651.00 |
May 08, 2024 | 5.94 | 6.00 | 5.94 | 5.999 | 10793.00 |
May 07, 2024 | 6.10 | 6.11 | 6.01 | 6.06 | 50004.00 |
May 06, 2024 | 6.125 | 6.14 | 6.120 | 6.14 | 9334.00 |
May 03, 2024 | 6.07 | 6.115 | 6.050 | 6.105 | 26679.00 |
May 02, 2024 | 5.93 | 6.02 | 5.93 | 6.01 | 65940.00 |
May 01, 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 25779.00 |
Apr 30, 2024 | 5.93 | 5.980 | 5.86 | 5.86 | 7180.00 |
Apr 29, 2024 | 5.89 | 5.92 | 5.858 | 5.91 | 15725.00 |
Apr 26, 2024 | 5.81 | 5.88 | 5.81 | 5.85 | 15157.00 |
Apr 25, 2024 | 5.77 | 5.81 | 5.71 | 5.81 | 29903.00 |
Apr 24, 2024 | 5.92 | 5.936 | 5.87 | 5.89 | 26636.00 |
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 |
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
7.099
Average
6.98
Median
May 16 2019