Italia markets closed

Abrdn Japan Equity Fund Inc (JEQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,64-0,06 (-1,05%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20245,635,665,625,645,6433.100
20 giu 20245,705,705,655,705,7068.400
18 giu 20245,705,805,695,715,7129.500
17 giu 20245,705,725,655,715,7163.100
14 giu 20245,765,795,745,775,7724.900
13 giu 20245,835,835,765,795,7929.100
12 giu 20245,935,975,875,885,8834.500
11 giu 20245,895,905,845,855,8512.900
10 giu 20245,885,975,885,935,9312.400
07 giu 20245,875,945,875,885,8816.900
06 giu 20245,915,935,905,935,9327.300
05 giu 20245,915,945,895,935,9314.000
04 giu 20245,955,975,945,945,9423.000
03 giu 20245,955,985,945,955,9597.800
31 mag 20245,975,995,925,955,9585.500
30 mag 20245,855,915,855,915,9197.600
29 mag 20245,875,875,805,805,8016.100
28 mag 20245,925,955,915,915,9119.900
24 mag 20245,865,905,865,905,903.800
23 mag 20245,905,905,825,835,8355.500
22 mag 20245,875,905,835,855,8553.800
22 mag 20240.12 Dividendo
21 mag 20246,046,086,016,025,9020.500
20 mag 20246,046,096,046,055,9323.500
17 mag 20245,996,075,996,025,9020.600
16 mag 20246,036,045,986,005,8833.700
15 mag 20246,016,046,006,035,9132.300
14 mag 20246,006,015,976,015,8923.800
13 mag 20245,995,995,955,965,8413.200
10 mag 20246,016,015,975,975,852.900
09 mag 20245,956,015,956,015,8924.700
08 mag 20245,946,005,946,005,8810.800
07 mag 20246,106,116,016,065,9450.000
06 mag 20246,136,146,126,146,029.300
03 mag 20246,076,126,056,115,9926.700
02 mag 20245,936,025,936,015,8965.900
01 mag 20245,885,915,855,865,7425.800
30 apr 20245,935,985,865,865,747.200
29 apr 20245,895,925,865,915,7915.700
26 apr 20245,815,885,815,855,7315.200
25 apr 20245,775,815,715,815,6929.900
24 apr 20245,925,945,875,895,7726.600
23 apr 20245,855,895,845,865,7427.600
22 apr 20245,795,865,795,855,7342.200
19 apr 20245,805,915,805,835,7176.900
18 apr 20245,825,835,805,815,6922.800
17 apr 20245,845,845,785,815,6923.200
16 apr 20245,925,925,865,885,7615.500
15 apr 20246,036,115,955,975,8521.600
12 apr 20246,036,085,985,995,8730.000
11 apr 20246,066,096,016,085,9638.200
10 apr 20246,096,096,016,025,9046.800
09 apr 20246,166,216,136,146,0262.800
08 apr 20246,186,206,146,146,0228.100
05 apr 20246,086,156,076,146,0230.600
04 apr 20246,216,216,126,126,00123.800
03 apr 20246,146,186,136,176,0516.400
02 apr 20246,116,126,066,126,0052.700
01 apr 20246,196,296,106,136,0164.200
28 mar 20246,246,266,206,236,1128.900
27 mar 20246,246,276,226,256,1324.900
26 mar 20246,226,246,216,226,1015.400
25 mar 20246,206,296,176,186,0638.500
22 mar 20246,316,316,286,296,1616.000
21 mar 20246,256,296,256,286,156.900
20 mar 20246,226,236,196,226,1070.800
19 mar 20246,226,226,196,206,0832.800
18 mar 20246,196,226,186,226,1024.000
15 mar 20246,126,136,106,136,015.400
14 mar 20246,106,126,036,075,9544.500
13 mar 20246,116,136,106,115,9917.000
12 mar 20246,116,176,116,156,038.800
11 mar 20246,186,186,026,095,97137.000
08 mar 20246,336,396,306,306,1718.200
07 mar 20246,356,356,326,326,1929.200
06 mar 20246,316,366,306,346,2148.300
05 mar 20246,216,306,216,246,1243.000
04 mar 20246,206,226,206,226,1028.700
01 mar 20246,156,246,156,236,1110.400
29 feb 20246,096,136,076,085,9614.500
28 feb 20246,066,086,046,045,9211.400
27 feb 20246,106,136,096,095,9715.600
26 feb 20246,086,136,086,095,9719.000
23 feb 20246,056,146,056,095,9756.800
22 feb 20246,016,096,016,045,9255.700
21 feb 20246,026,025,975,985,8634.000
21 feb 20240.11 Dividendo
20 feb 20246,136,156,086,125,8985.200
16 feb 20246,156,166,126,135,9032.400
15 feb 20246,096,166,096,165,9320.300
14 feb 20246,076,116,066,115,8816.200
13 feb 20246,076,136,046,065,8331.300
12 feb 20246,016,116,016,095,8619.700
09 feb 20245,936,025,936,025,7919.500
08 feb 20246,016,015,935,995,7712.900
07 feb 20246,006,025,986,005,7713.100
06 feb 20245,925,965,865,965,7486.600
05 feb 20245,935,945,895,935,7110.800
02 feb 20245,955,975,915,975,7527.800
01 feb 20245,976,015,975,995,7735.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...