Stockscreener 앱 받기
5.92
1.37%
0.0799
시간 외 거래:
5.92
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.94 | $5.84 | $0.10 | 6,955.0 | +1.37% |
| 2024-11-04 | $5.86 | $5.81 | $0.0465 | 1,597.0 | +0.35% |
| 2024-11-01 | $5.88 | $5.81 | $0.0696 | 16,399.0 | +0.17% |
| 2024-10-31 | $5.85 | $5.77 | $0.0809 | 23,309.0 | -1.02% |
| 2024-10-30 | $5.92 | $5.85 | $0.07 | 2,922.0 | -0.17% |
| 2024-10-29 | $5.88 | $5.82 | $0.06 | 8,436.0 | +1.33% |
| 2024-10-28 | $5.83 | $5.79 | $0.0385 | 13,703.0 | +1.09% |
| 2024-10-25 | $5.87 | $5.74 | $0.13 | 17,784.0 | +0.00% |
| 2024-10-24 | $5.82 | $5.72 | $0.0992 | 81,256.0 | +0.00% |
| 2024-10-23 | $5.79 | $5.70 | $0.09 | 37,438.0 | -1.88% |
| 2024-10-22 | $5.91 | $5.84 | $0.0669 | 136,499.0 | -1.35% |
| 2024-10-21 | $6.05 | $5.92 | $0.1227 | 38,418.0 | -1.50% |
| 2024-10-18 | $6.08 | $6.02 | $0.06 | 19,908.0 | -0.66% |
| 2024-10-17 | $6.15 | $6.06 | $0.09 | 6,885.0 | -0.82% |
| 2024-10-16 | $6.13 | $6.09 | $0.045 | 27,578.0 | +0.49% |
| 2024-10-15 | $6.29 | $6.07 | $0.22 | 32,012.0 | -1.62% |
| 2024-10-14 | $6.27 | $6.18 | $0.09 | 10,224.0 | +0.00% |
| 2024-10-11 | $6.29 | $6.14 | $0.15 | 11,579.0 | +0.16% |
| 2024-10-10 | $6.26 | $6.15 | $0.11 | 9,225.0 | +0.32% |
| 2024-10-09 | $6.28 | $6.15 | $0.13 | 9,008.0 | -0.64% |
| 2024-10-08 | $6.28 | $6.15 | $0.13 | 24,584.0 | +0.65% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 연도별 가격 이력
이 심층 분석에서는 Abrdn Japan Equity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Japan Equity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.94 | $5.81 | $0.13 | 31,906.0 | +1.89% |
| 2024-10 | $6.39 | $5.70 | $0.69 | 639,291.0 | -7.04% |
| 2024-09 | $6.30 | $5.88 | $0.42 | 840,218.0 | +0.66% |
| 2024-08 | $6.29 | $5.27 | $1.02 | 2,238,793.0 | +0.31% |
| 2024-07 | $6.23 | $5.79 | $0.44 | 1,066,482.0 | +5.45% |
| 2024-06 | $5.97 | $5.62 | $0.355 | 715,830.0 | -1.26% |
| 2024-05 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| 2024-04 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| 2024-03 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| 2024-02 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| 2024-01 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| 2023-11 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| 2023-10 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| 2023-09 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| 2023-08 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| 2023-07 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| 2023-06 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| 2023-05 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| 2023-04 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| 2023-03 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| 2023-02 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| 2023-01 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.83 | $5.14 | $0.69 | 488,687.0 | -8.65% |
| 2022-11 | $5.80 | $5.24 | $0.56 | 573,311.0 | +9.26% |
| 2022-10 | $5.40 | $4.92 | $0.4761 | 669,397.0 | +5.38% |
| 2022-09 | $5.64 | $5.00 | $0.64 | 595,855.0 | -11.78% |
| 2022-08 | $6.25 | $0.00 | $6.25 | 543,294.0 | -5.17% |
| 2022-07 | $6.02 | $5.46 | $0.5595 | 380,978.0 | +7.72% |
| 2022-06 | $6.20 | $5.40 | $0.8024 | 409,210.0 | -8.99% |
| 2022-05 | $6.45 | $5.91 | $0.5353 | 509,059.0 | +0.00% |
| 2022-04 | $7.08 | $6.08 | $1.00 | 553,801.0 | -12.07% |
| 2022-03 | $7.29 | $6.60 | $0.69 | 611,761.0 | -2.93% |
| 2022-02 | $7.90 | $7.03 | $0.87 | 434,731.0 | -6.03% |
| 2022-01 | $8.50 | $7.20 | $1.30 | 896,410.0 | -6.15% |
0.97%
자본화:
|
볼륨(24시간):