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: 4:10 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, 2018
5.527
5.555
5.527
5.546
37,153
-0.01(-0.22%)
May 30, 2018
5.552
5.558
5.546
5.558
4,055
+0.05(+0.90%)
May 29, 2018
5.521
5.533
5.502
5.509
20,491
-0.03(-0.56%)
May 25, 2018
5.540
5.540
5.540
0
-0.02(-0.33%)
May 24, 2018
5.558
5.564
5.543
5.558
9,082
-0.01(-0.11%)
May 23, 2018
5.552
5.564
5.548
5.564
24,689
+0.02(+0.34%)
May 22, 2018
5.595
5.602
5.546
5.546
33,857
-0.05(-0.89%)
May 21, 2018
5.620
5.627
5.583
5.596
55,174
-0.03(-0.45%)
May 18, 2018
5.620
5.627
5.620
5.621
31,192
-0.02(-0.32%)
May 17, 2018
5.635
5.651
5.635
5.639
9,025
-0.01(-0.11%)
May 16, 2018
5.596
5.645
5.596
5.645
31,102
+0.01(+0.11%)
May 15, 2018
5.614
5.640
5.614
5.639
6,344
-0.02(-0.44%)
May 14, 2018
5.713
5.713
5.664
5.664
30,059
+0.01(+0.11%)
May 11, 2018
5.654
5.668
5.639
5.658
19,514
+0.06(+1.00%)
May 10, 2018
5.609
5.620
5.596
5.602
18,873
+0.01(+0.22%)
May 09, 2018
5.589
5.589
5.534
5.589
11,591
-0.02(-0.33%)
May 08, 2018
5.583
5.608
5.571
5.608
18,837
+0.06(+1.12%)
May 07, 2018
5.564
5.577
5.546
5.546
128,946
-0.02(-0.33%)
May 04, 2018
5.571
5.583
5.552
5.564
67,525
+0.01(+0.11%)
May 03, 2018
5.577
5.577
5.546
5.558
27,023
-0.01(-0.22%)
May 02, 2018
5.577
5.584
5.527
5.571
48,558
-0.02(-0.33%)
May 01, 2018
5.617
5.622
5.583
5.589
26,997
-0.04(-0.77%)
Apr 30, 2018
5.664
5.676
5.633
5.633
16,916
-0.04(-0.66%)
Apr 27, 2018
5.645
5.670
5.641
5.670
6,607
-0.00(-0.06%)
Apr 26, 2018
5.664
5.673
5.664
5.673
606
+0.04(+0.72%)
Apr 25, 2018
5.627
5.633
5.589
5.633
26,515
+0.04(+0.67%)
Apr 24, 2018
5.612
5.659
5.596
5.596
18,992
-0.01(-0.11%)
Apr 23, 2018
5.651
5.651
5.596
5.602
35,739
-0.09(-1.53%)
Apr 20, 2018
5.676
5.689
5.648
5.689
54,917
-0.01(-0.22%)
Apr 19, 2018
5.695
5.707
5.695
5.701
22,980
-0.02(-0.43%)
Apr 18, 2018
5.682
5.726
5.682
5.726
18,078
+0.07(+1.21%)
Apr 17, 2018
5.664
5.676
5.647
5.658
21,478
+0.00(+0.00%)
Apr 16, 2018
5.639
5.658
5.608
5.658
21,676
+0.02(+0.33%)
Apr 13, 2018
5.670
5.670
5.639
5.639
259,805
-0.02(-0.44%)
Apr 12, 2018
5.645
5.664
5.645
5.664
14,293
-0.04(-0.65%)
Apr 11, 2018
5.658
5.701
5.658
5.701
59,762
-0.01(-0.11%)
Apr 10, 2018
5.720
5.744
5.700
5.707
114,746
-0.04(-0.76%)
Apr 09, 2018
5.707
5.769
5.707
5.751
36,579
+0.09(+1.53%)
Apr 06, 2018
5.695
5.695
5.651
5.664
33,404
-0.06(-1.08%)
Apr 05, 2018
5.738
5.751
5.726
5.726
32,864
-0.01(-0.22%)
Apr 04, 2018
5.670
5.738
5.658
5.738
22,416
+0.06(+1.09%)
Apr 03, 2018
5.645
5.683
5.627
5.676
31,704
+0.01(+0.22%)
Apr 02, 2018
5.627
5.676
5.621
5.664
55,401
-0.02(-0.33%)
Mar 29, 2018
5.682
5.682
5.682
0
+0.04(+0.77%)
Mar 28, 2018
5.577
5.664
5.577
5.639
15,425
+0.06(+1.00%)
Mar 27, 2018
5.614
5.639
5.583
5.583
20,113
+0.06(+1.01%)
Mar 26, 2018
5.533
5.533
5.490
5.527
72,951
+0.05(+0.91%)
Mar 23, 2018
5.527
5.571
5.478
5.478
20,311
-0.12(-2.21%)
Mar 22, 2018
5.602
5.669
5.589
5.602
61,546
-0.04(-0.66%)
Mar 21, 2018
5.552
5.639
5.552
5.639
56,057
+0.04(+0.66%)
Mar 20, 2018
5.629
5.629
5.596
5.602
11,319
-0.01(-0.11%)
Mar 19, 2018
5.639
5.639
5.583
5.608
17,103
-0.07(-1.31%)
Mar 16, 2018
5.651
5.682
5.651
5.682
2,035
+0.01(+0.11%)
Mar 15, 2018
5.689
5.699
5.665
5.676
4,088
+0.00(+0.00%)
Mar 14, 2018
5.701
5.701
5.664
5.676
11,508
+0.04(+0.65%)
Mar 13, 2018
5.670
5.670
5.638
5.640
26,474
+0.00(+0.01%)
Mar 12, 2018
5.651
5.651
5.639
5.639
36,618
+0.05(+0.89%)
Mar 09, 2018
5.558
5.608
5.558
5.589
10,850
+0.00(+0.00%)
Mar 08, 2018
5.596
5.602
5.583
5.589
7,608
+0.03(+0.56%)
Mar 07, 2018
5.575
5.558
12,976
-0.02(-0.44%)
Mar 06, 2018
5.614
5.633
5.540
5.583
84,872
+0.02(+0.45%)
Mar 05, 2018
5.535
5.601
5.510
5.558
11,201
+0.02(+0.34%)
Mar 02, 2018
5.515
5.540
5.471
5.540
16,132
-0.01(-0.22%)
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
.