Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Japan Equity Fund, Inc.
(NY:
JEQ
)
5.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
6.116
6.135
6.076
6.106
29,485
-0.02(-0.32%)
Mar 27, 2024
6.116
6.145
6.096
6.125
25,450
+0.03(+0.48%)
Mar 26, 2024
6.096
6.116
6.086
6.096
15,711
+0.04(+0.65%)
Mar 25, 2024
6.076
6.165
6.047
6.057
39,321
-0.11(-1.75%)
Mar 22, 2024
6.184
6.184
6.155
6.165
16,337
+0.01(+0.16%)
Mar 21, 2024
6.125
6.160
6.125
6.155
7,032
+0.06(+0.96%)
Mar 20, 2024
6.096
6.103
6.067
6.096
72,218
+0.02(+0.32%)
Mar 19, 2024
6.098
6.098
6.067
6.076
33,422
-0.02(-0.32%)
Mar 18, 2024
6.067
6.096
6.060
6.096
24,501
+0.09(+1.47%)
Mar 15, 2024
5.988
6.008
5.978
6.008
5,484
+0.06(+0.99%)
Mar 14, 2024
5.978
5.998
5.905
5.949
45,435
-0.04(-0.65%)
Mar 13, 2024
5.988
6.008
5.980
5.988
17,385
-0.04(-0.65%)
Mar 12, 2024
5.988
6.047
5.988
6.027
8,947
+0.06(+0.99%)
Mar 11, 2024
6.057
6.057
5.900
5.969
139,736
-0.21(-3.33%)
Mar 08, 2024
6.204
6.263
6.174
6.174
18,570
-0.02(-0.32%)
Mar 07, 2024
6.223
6.223
6.194
6.194
29,808
-0.02(-0.32%)
Mar 06, 2024
6.181
6.233
6.179
6.214
49,317
+0.10(+1.60%)
Mar 05, 2024
6.086
6.174
6.086
6.116
43,921
+0.02(+0.32%)
Mar 04, 2024
6.076
6.096
6.076
6.096
29,252
-0.01(-0.16%)
Mar 01, 2024
6.027
6.111
6.027
6.106
10,610
+0.15(+2.47%)
Feb 29, 2024
5.969
6.008
5.949
5.959
14,765
+0.04(+0.66%)
Feb 28, 2024
5.939
5.959
5.920
5.920
11,643
-0.05(-0.82%)
Feb 27, 2024
5.978
6.008
5.969
5.969
15,938
+0.00(+0.00%)
Feb 26, 2024
5.959
6.007
5.959
5.969
19,404
+0.00(+0.00%)
Feb 23, 2024
5.929
6.018
5.929
5.969
57,919
+0.05(+0.83%)
Feb 22, 2024
5.890
5.969
5.890
5.920
56,837
+0.06(+1.00%)
Feb 21, 2024
5.900
5.900
5.850
5.861
34,661
-0.03(-0.50%)
Feb 20, 2024
5.900
5.919
5.852
5.890
88,570
-0.01(-0.16%)
Feb 16, 2024
5.919
5.929
5.890
5.900
33,664
-0.03(-0.49%)
Feb 15, 2024
5.861
5.929
5.861
5.929
21,109
+0.05(+0.82%)
Feb 14, 2024
5.842
5.881
5.832
5.881
16,840
+0.05(+0.82%)
Feb 13, 2024
5.842
5.900
5.813
5.833
32,555
-0.03(-0.49%)
Feb 12, 2024
5.784
5.879
5.784
5.861
20,502
+0.07(+1.16%)
Feb 09, 2024
5.707
5.794
5.707
5.794
20,210
+0.03(+0.58%)
Feb 08, 2024
5.784
5.784
5.703
5.760
13,434
-0.01(-0.25%)
Feb 07, 2024
5.770
5.792
5.755
5.775
13,121
+0.04(+0.67%)
Feb 06, 2024
5.698
5.736
5.640
5.736
89,995
+0.03(+0.51%)
Feb 05, 2024
5.707
5.717
5.669
5.707
11,242
-0.04(-0.67%)
Feb 02, 2024
5.727
5.746
5.688
5.746
28,925
-0.02(-0.33%)
Feb 01, 2024
5.746
5.784
5.746
5.765
36,498
+0.05(+0.84%)
Jan 31, 2024
5.717
5.755
5.717
5.717
10,378
+0.04(+0.68%)
Jan 30, 2024
5.688
5.688
5.650
5.678
23,282
-0.02(-0.34%)
Jan 29, 2024
5.669
5.707
5.630
5.698
29,703
+0.07(+1.20%)
Jan 26, 2024
5.640
5.755
5.621
5.630
20,517
-0.04(-0.68%)
Jan 25, 2024
5.707
5.707
5.640
5.669
9,561
-0.04(-0.67%)
Jan 24, 2024
5.707
5.736
5.698
5.707
16,526
+0.04(+0.76%)
Jan 23, 2024
5.698
5.755
5.649
5.664
57,550
-0.06(-1.09%)
Jan 22, 2024
5.698
5.740
5.698
5.727
25,080
+0.09(+1.54%)
Jan 19, 2024
5.659
5.659
5.611
5.640
8,873
+0.01(+0.17%)
Jan 18, 2024
5.611
5.630
5.588
5.630
11,177
+0.03(+0.52%)
Jan 17, 2024
5.592
5.601
5.553
5.601
21,514
-0.08(-1.36%)
Jan 16, 2024
5.736
5.746
5.668
5.678
31,526
-0.05(-0.84%)
Jan 12, 2024
5.659
5.755
5.659
5.727
21,029
+0.09(+1.54%)
Jan 11, 2024
5.611
5.659
5.604
5.640
28,171
+0.03(+0.51%)
Jan 10, 2024
5.496
5.630
5.496
5.611
14,473
+0.16(+3.00%)
Jan 09, 2024
5.505
5.524
5.419
5.447
139,365
-0.08(-1.39%)
Jan 08, 2024
5.475
5.573
5.475
5.524
89,491
+0.05(+0.97%)
Jan 05, 2024
5.496
5.573
5.472
5.472
43,574
+0.01(+0.26%)
Jan 04, 2024
5.438
5.486
5.438
5.457
7,427
-0.01(-0.18%)
Jan 03, 2024
5.486
5.491
5.447
5.467
5,013
-0.04(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.