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
)
5.900
+0.070 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
5.812
5.861
5.743
5.743
7,326
-0.05(-0.85%)
Apr 29, 2024
5.773
5.802
5.741
5.792
16,044
+0.06(+1.03%)
Apr 26, 2024
5.694
5.763
5.694
5.733
15,465
+0.04(+0.69%)
Apr 25, 2024
5.655
5.694
5.596
5.694
30,511
-0.08(-1.36%)
Apr 24, 2024
5.802
5.818
5.753
5.773
27,177
+0.03(+0.51%)
Apr 23, 2024
5.733
5.773
5.724
5.743
28,194
+0.01(+0.17%)
Apr 22, 2024
5.675
5.743
5.675
5.733
43,104
+0.02(+0.34%)
Apr 19, 2024
5.684
5.787
5.684
5.714
78,501
+0.02(+0.34%)
Apr 18, 2024
5.704
5.714
5.684
5.694
23,289
+0.00(+0.00%)
Apr 17, 2024
5.724
5.724
5.665
5.694
23,716
-0.07(-1.19%)
Apr 16, 2024
5.802
5.802
5.743
5.763
15,780
-0.09(-1.51%)
Apr 15, 2024
5.910
5.988
5.831
5.851
22,000
-0.02(-0.33%)
Apr 12, 2024
5.910
5.959
5.861
5.871
30,619
-0.09(-1.48%)
Apr 11, 2024
5.939
5.969
5.890
5.959
39,018
+0.06(+1.00%)
Apr 10, 2024
5.969
5.969
5.890
5.900
47,720
-0.12(-1.95%)
Apr 09, 2024
6.037
6.086
6.008
6.018
64,039
+0.00(+0.00%)
Apr 08, 2024
6.057
6.076
6.013
6.018
28,636
+0.00(+0.00%)
Apr 05, 2024
5.959
6.030
5.949
6.018
31,189
+0.02(+0.28%)
Apr 04, 2024
6.086
6.086
5.998
6.001
126,311
-0.05(-0.76%)
Apr 03, 2024
6.018
6.057
6.010
6.047
16,693
+0.05(+0.82%)
Apr 02, 2024
5.988
5.998
5.939
5.998
53,744
-0.01(-0.16%)
Apr 01, 2024
6.067
6.160
5.978
6.008
65,504
-0.10(-1.61%)
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%)
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
.