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 (%)
May 31, 2016
4.353
4.368
4.331
4.348
23,211
+0.03(+0.79%)
May 27, 2016
4.325
4.314
4.314
4.314
8,323
-0.01(-0.13%)
May 26, 2016
4.325
4.325
4.303
4.320
12,487
-0.02(-0.54%)
May 25, 2016
4.336
4.343
4.334
4.343
8,144
+0.04(+0.94%)
May 24, 2016
4.280
4.314
4.257
4.303
92,300
+0.02(+0.53%)
May 23, 2016
4.252
4.288
4.252
4.280
34,437
-0.01(-0.26%)
May 20, 2016
4.291
4.291
4.280
4.291
17,492
+0.02(+0.39%)
May 19, 2016
4.291
4.291
4.252
4.274
19,707
-0.04(-0.92%)
May 18, 2016
4.308
4.336
4.303
4.314
50,233
+0.01(+0.13%)
May 17, 2016
4.351
4.353
4.303
4.308
56,292
-0.02(-0.52%)
May 16, 2016
4.308
4.359
4.305
4.331
24,617
+0.04(+0.92%)
May 13, 2016
4.274
4.308
4.269
4.291
35,071
-0.02(-0.52%)
May 12, 2016
4.336
4.336
4.297
4.314
13,782
+0.02(+0.39%)
May 11, 2016
4.320
4.325
4.297
4.297
21,925
-0.02(-0.52%)
May 10, 2016
4.301
4.325
4.291
4.320
24,973
+0.09(+2.21%)
May 09, 2016
4.263
4.263
4.226
4.226
28,798
+0.02(+0.47%)
May 06, 2016
4.190
4.218
4.185
4.207
56,095
+0.01(+0.27%)
May 05, 2016
4.195
4.201
4.184
4.195
13,128
+0.01(+0.13%)
May 04, 2016
4.186
4.191
4.173
4.190
13,950
-0.01(-0.27%)
May 03, 2016
4.212
4.224
4.195
4.201
21,206
-0.02(-0.53%)
May 02, 2016
4.173
4.246
4.173
4.224
60,515
+0.02(+0.54%)
Apr 29, 2016
4.190
4.224
4.190
4.201
50,442
+0.00(+0.00%)
Apr 28, 2016
4.269
4.269
4.201
4.201
71,331
-0.14(-3.13%)
Apr 27, 2016
4.341
4.359
4.331
4.336
47,314
-0.02(-0.52%)
Apr 26, 2016
4.345
4.359
4.345
4.359
10,172
-0.02(-0.39%)
Apr 25, 2016
4.382
4.382
4.359
4.376
43,577
-0.04(-0.90%)
Apr 22, 2016
4.416
4.416
4.365
4.416
31,421
+0.01(+0.26%)
Apr 21, 2016
4.421
4.421
4.382
4.404
26,515
+0.01(+0.13%)
Apr 20, 2016
4.410
4.410
4.370
4.399
6,565
+0.02(+0.52%)
Apr 19, 2016
4.359
4.404
4.336
4.376
79,009
+0.08(+1.97%)
Apr 18, 2016
4.257
4.303
4.257
4.291
9,104
-0.01(-0.13%)
Apr 15, 2016
4.303
4.320
4.297
4.297
9,444
-0.02(-0.39%)
Apr 14, 2016
4.376
4.376
4.303
4.314
41,486
+0.01(+0.13%)
Apr 13, 2016
4.240
4.325
4.240
4.308
17,310
+0.08(+1.87%)
Apr 12, 2016
4.156
4.229
4.156
4.229
12,714
+0.08(+1.90%)
Apr 11, 2016
4.165
4.165
4.147
4.150
1,593
+0.03(+0.62%)
Apr 08, 2016
4.094
4.139
4.094
4.125
39,097
+0.10(+2.47%)
Apr 07, 2016
4.043
4.048
4.009
4.025
11,076
+0.02(+0.41%)
Apr 06, 2016
3.958
4.009
3.953
4.009
54,485
+0.06(+1.57%)
Apr 05, 2016
3.998
3.998
3.938
3.947
23,253
-0.08(-2.10%)
Apr 04, 2016
4.043
4.054
4.015
4.032
23,825
-0.03(-0.70%)
Apr 01, 2016
4.054
4.060
4.032
4.060
14,719
-0.08(-2.04%)
Mar 31, 2016
4.135
4.161
4.122
4.144
16,307
-0.02(-0.54%)
Mar 30, 2016
4.196
4.196
4.161
4.167
10,558
+0.01(+0.27%)
Mar 29, 2016
4.133
4.161
4.133
4.156
18,643
+0.03(+0.82%)
Mar 28, 2016
4.128
4.148
4.099
4.122
32,601
+0.04(+0.97%)
Mar 24, 2016
4.082
4.082
4.082
4.082
6,729
-0.03(-0.69%)
Mar 23, 2016
4.111
4.139
4.111
4.111
11,327
-0.03(-0.68%)
Mar 22, 2016
4.161
4.173
4.133
4.139
6,935
+0.02(+0.39%)
Mar 21, 2016
4.094
4.123
4.088
4.123
6,338
+0.04(+0.99%)
Mar 18, 2016
4.054
4.094
4.054
4.082
19,390
-0.01(-0.28%)
Mar 17, 2016
4.111
4.111
4.065
4.094
62,274
+0.01(+0.28%)
Mar 16, 2016
4.054
4.088
4.054
4.082
24,571
+0.01(+0.14%)
Mar 15, 2016
4.099
4.100
4.060
4.077
39,010
-0.06(-1.37%)
Mar 14, 2016
4.133
4.139
4.128
4.133
11,837
+0.02(+0.41%)
Mar 11, 2016
4.111
4.122
4.105
4.116
4,029
+0.10(+2.39%)
Mar 10, 2016
4.071
4.071
4.003
4.020
25,773
+0.01(+0.14%)
Mar 09, 2016
4.026
4.026
4.020
4.015
18,601
+0.00(+0.00%)
Mar 08, 2016
4.037
4.037
4.015
4.015
20,278
-0.03(-0.84%)
Mar 07, 2016
4.065
4.105
4.037
4.048
98,362
-0.07(-1.78%)
Mar 04, 2016
4.088
4.088
4.048
4.122
23,567
+0.03(+0.83%)
Mar 03, 2016
4.088
4.105
4.088
4.088
5,718
+0.01(+0.28%)
Mar 02, 2016
4.032
4.082
4.032
4.077
73,860
+0.08(+1.98%)
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
.