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
)
5.940
-0.010 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2015
4.392
4.425
4.376
4.387
53,590
-0.03(-0.61%)
May 28, 2015
4.419
4.430
4.387
4.414
37,749
-0.03(-0.61%)
May 27, 2015
4.430
4.457
4.423
4.441
31,499
-0.01(-0.24%)
May 26, 2015
4.403
4.452
4.349
4.452
51,962
-0.01(-0.12%)
May 22, 2015
4.474
4.457
4.457
4.457
7,929
-0.03(-0.72%)
May 21, 2015
4.452
4.495
4.452
4.490
10,299
+0.03(+0.73%)
May 20, 2015
4.425
4.468
4.398
4.457
65,299
+0.01(+0.24%)
May 19, 2015
4.490
4.490
4.420
4.446
61,579
-0.02(-0.49%)
May 18, 2015
4.474
4.490
4.465
4.468
37,509
+0.04(+0.84%)
May 15, 2015
4.431
4.436
4.430
4.431
8,195
+0.01(+0.26%)
May 14, 2015
4.452
4.516
4.419
4.419
22,791
-0.05(-1.09%)
May 13, 2015
4.457
4.469
4.432
4.468
23,276
+0.03(+0.73%)
May 12, 2015
4.446
4.463
4.419
4.436
30,253
-0.02(-0.49%)
May 11, 2015
4.403
4.457
4.376
4.457
34,461
+0.02(+0.49%)
May 08, 2015
4.441
4.468
4.419
4.436
22,044
+0.07(+1.49%)
May 07, 2015
4.365
4.387
4.365
4.371
27,872
-0.02(-0.37%)
May 06, 2015
4.371
4.409
4.365
4.387
21,323
-0.04(-0.98%)
May 05, 2015
4.446
4.446
4.392
4.430
19,173
-0.04(-0.97%)
May 04, 2015
4.452
4.495
4.436
4.474
21,749
+0.02(+0.49%)
May 01, 2015
4.419
4.452
4.343
4.452
98,750
+0.03(+0.61%)
Apr 30, 2015
4.468
4.522
4.419
4.425
33,133
-0.10(-2.16%)
Apr 29, 2015
4.522
4.529
4.495
4.522
25,215
-0.02(-0.36%)
Apr 28, 2015
4.501
4.541
4.495
4.539
54,024
-0.02(-0.48%)
Apr 27, 2015
4.577
4.582
4.544
4.560
52,552
+0.01(+0.12%)
Apr 24, 2015
4.544
4.555
4.539
4.555
16,713
-0.01(-0.12%)
Apr 23, 2015
4.517
4.560
4.517
4.560
8,868
+0.02(+0.36%)
Apr 22, 2015
4.522
4.566
4.517
4.544
61,406
+0.04(+0.84%)
Apr 21, 2015
4.506
4.512
4.495
4.506
42,041
+0.07(+1.59%)
Apr 20, 2015
4.441
4.468
4.429
4.436
24,163
-0.03(-0.73%)
Apr 17, 2015
4.474
4.500
4.436
4.468
26,002
-0.05(-1.08%)
Apr 16, 2015
4.555
4.555
4.501
4.517
25,753
-0.07(-1.42%)
Apr 15, 2015
4.516
4.647
4.516
4.582
45,956
+0.01(+0.24%)
Apr 14, 2015
4.642
4.647
4.566
4.571
19,717
+0.03(+0.72%)
Apr 13, 2015
4.598
4.598
4.528
4.539
36,525
-0.02(-0.36%)
Apr 10, 2015
4.598
4.598
4.544
4.555
55,403
+0.03(+0.60%)
Apr 09, 2015
4.539
4.571
4.522
4.528
49,089
-0.03(-0.71%)
Apr 08, 2015
4.533
4.574
4.533
4.560
30,196
+0.03(+0.72%)
Apr 07, 2015
4.484
4.533
4.484
4.528
38,341
+0.06(+1.33%)
Apr 06, 2015
4.441
4.480
4.436
4.468
16,152
+0.04(+0.84%)
Apr 02, 2015
4.398
4.431
4.431
4.431
16,597
+0.06(+1.39%)
Apr 01, 2015
4.381
4.381
4.338
4.371
38,596
-0.02(-0.49%)
Mar 31, 2015
4.349
4.409
4.338
4.392
43,000
-0.01(-0.12%)
Mar 30, 2015
4.398
4.490
4.398
4.398
53,638
+0.00(+0.00%)
Mar 27, 2015
4.398
4.403
4.362
4.398
6,509
-0.01(-0.12%)
Mar 26, 2015
4.452
4.452
4.403
4.403
23,879
-0.07(-1.46%)
Mar 25, 2015
4.468
4.484
4.441
4.468
22,220
+0.00(+0.00%)
Mar 24, 2015
4.495
4.522
4.468
4.468
41,585
-0.03(-0.60%)
Mar 23, 2015
4.468
4.522
4.463
4.495
119,039
+0.08(+1.72%)
Mar 20, 2015
4.398
4.419
4.387
4.419
58,029
+0.04(+0.87%)
Mar 19, 2015
4.381
4.387
4.365
4.381
39,084
-0.02(-0.56%)
Mar 18, 2015
4.349
4.406
4.347
4.406
32,187
+0.06(+1.37%)
Mar 17, 2015
4.333
4.360
4.311
4.346
70,155
+0.03(+0.69%)
Mar 16, 2015
4.306
4.333
4.295
4.316
77,055
+0.03(+0.76%)
Mar 13, 2015
4.257
4.295
4.257
4.284
57,972
+0.03(+0.77%)
Mar 12, 2015
4.202
4.257
4.202
4.251
80,932
+0.10(+2.35%)
Mar 11, 2015
4.181
4.181
4.154
4.154
19,171
-0.01(-0.26%)
Mar 10, 2015
4.192
4.192
4.137
4.165
63,940
-0.05(-1.16%)
Mar 09, 2015
4.202
4.213
4.187
4.213
38,077
+0.01(+0.26%)
Mar 06, 2015
4.214
4.224
4.197
4.202
55,357
+0.00(+0.00%)
Mar 05, 2015
4.224
4.230
4.192
4.202
39,859
-0.01(-0.13%)
Mar 04, 2015
4.186
4.208
4.170
4.208
48,384
+0.01(+0.13%)
Mar 03, 2015
4.159
4.202
4.159
4.202
127,500
+0.00(+0.00%)
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
.