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
-0.050 (-0.85%)
Official Closing 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 (%)
May 31, 2019
4.695
4.695
4.627
4.681
32,338
-0.07(-1.55%)
May 30, 2019
4.805
4.843
4.755
4.755
1,717
+0.02(+0.40%)
May 29, 2019
4.763
4.763
4.736
4.736
14,941
-0.06(-1.33%)
May 28, 2019
4.819
4.819
4.750
4.800
7,565
+0.03(+0.62%)
May 24, 2019
4.825
4.934
4.770
4.770
13,754
-0.01(-0.14%)
May 23, 2019
4.784
4.784
4.702
4.777
14,619
-0.04(-0.85%)
May 22, 2019
4.736
4.825
4.729
4.818
50,920
+0.03(+0.72%)
May 21, 2019
4.695
4.794
4.654
4.784
65,504
+0.12(+2.64%)
May 20, 2019
4.729
4.729
4.661
4.661
25,887
-0.10(-2.01%)
May 17, 2019
4.736
4.756
4.729
4.756
8,194
-0.01(-0.29%)
May 16, 2019
4.722
4.770
4.709
4.770
4,654
+0.10(+2.05%)
May 15, 2019
4.674
4.674
4.659
4.674
19,461
-0.02(-0.51%)
May 14, 2019
4.691
4.699
4.691
4.699
3,762
+0.04(+0.81%)
May 13, 2019
4.709
4.709
4.654
4.661
9,346
-0.10(-2.01%)
May 10, 2019
4.756
4.756
4.736
4.756
6,584
-0.02(-0.43%)
May 09, 2019
4.756
4.777
4.715
4.777
27,975
-0.01(-0.14%)
May 08, 2019
4.763
4.811
4.729
4.784
13,526
-0.01(-0.14%)
May 07, 2019
4.797
4.811
4.780
4.791
19,505
-0.05(-1.13%)
May 06, 2019
4.804
4.852
4.791
4.845
6,400
-0.08(-1.53%)
May 03, 2019
4.859
4.920
4.859
4.920
3,658
+0.08(+1.69%)
May 02, 2019
4.849
4.849
4.838
4.838
8,530
-0.02(-0.42%)
May 01, 2019
4.833
4.859
4.833
4.859
4,084
-0.01(-0.14%)
Apr 30, 2019
4.845
4.866
4.845
4.866
3,877
-0.01(-0.14%)
Apr 29, 2019
4.852
4.879
4.852
4.873
8,586
+0.03(+0.71%)
Apr 26, 2019
4.804
4.848
4.804
4.838
5,267
+0.01(+0.14%)
Apr 25, 2019
4.838
4.859
4.804
4.832
15,440
+0.01(+0.28%)
Apr 24, 2019
4.804
4.832
4.804
4.818
33,482
-0.03(-0.70%)
Apr 23, 2019
4.832
4.852
4.818
4.852
14,657
+0.03(+0.71%)
Apr 22, 2019
4.818
4.818
4.818
4.818
498
-0.01(-0.14%)
Apr 18, 2019
4.784
4.832
4.784
4.825
4,389
-0.03(-0.56%)
Apr 17, 2019
4.832
4.857
4.832
4.852
10,706
+0.02(+0.42%)
Apr 16, 2019
4.832
4.832
4.822
4.832
7,448
+0.03(+0.57%)
Apr 15, 2019
4.804
4.804
4.770
4.804
16,630
+0.05(+1.01%)
Apr 12, 2019
4.804
4.811
4.750
4.756
20,632
-0.04(-0.84%)
Apr 11, 2019
4.777
4.797
4.777
4.797
1,014
+0.01(+0.13%)
Apr 10, 2019
4.770
4.835
4.756
4.791
4,158
+0.03(+0.57%)
Apr 09, 2019
4.797
4.797
4.763
4.763
10,998
-0.02(-0.43%)
Apr 08, 2019
4.845
4.845
4.784
4.784
10,787
-0.07(-1.41%)
Apr 05, 2019
4.852
4.859
4.838
4.852
9,804
-0.02(-0.42%)
Apr 04, 2019
4.818
4.873
4.818
4.873
12,348
+0.02(+0.42%)
Apr 03, 2019
4.818
4.852
4.818
4.852
24,935
+0.08(+1.57%)
Apr 02, 2019
4.811
4.811
4.647
4.777
21,129
-0.08(-1.69%)
Apr 01, 2019
4.804
4.859
4.804
4.859
26,915
+0.09(+1.94%)
Mar 29, 2019
4.756
4.784
4.743
4.767
22,534
-0.00(-0.07%)
Mar 28, 2019
4.729
4.784
4.729
4.770
6,529
-0.01(-0.29%)
Mar 27, 2019
4.750
4.784
4.750
4.784
13,889
+0.06(+1.30%)
Mar 26, 2019
4.715
4.723
4.715
4.722
1,962
+0.06(+1.32%)
Mar 25, 2019
4.674
4.674
4.647
4.661
9,771
-0.06(-1.30%)
Mar 22, 2019
4.722
4.730
4.722
4.722
7,170
-0.03(-0.58%)
Mar 21, 2019
4.709
4.750
4.702
4.750
7,837
+0.05(+1.16%)
Mar 20, 2019
4.681
4.695
4.674
4.695
7,664
-0.01(-0.15%)
Mar 19, 2019
4.715
4.729
4.695
4.702
6,305
+0.03(+0.58%)
Mar 18, 2019
4.700
4.705
4.674
4.674
14,243
+0.01(+0.15%)
Mar 15, 2019
4.674
4.683
4.661
4.668
3,658
+0.01(+0.15%)
Mar 14, 2019
4.661
4.663
4.647
4.661
4,154
-0.03(-0.58%)
Mar 13, 2019
4.682
4.713
4.682
4.688
6,527
+0.00(+0.00%)
Mar 12, 2019
4.688
4.715
4.688
4.688
40,004
+0.02(+0.44%)
Mar 11, 2019
4.661
4.750
4.661
4.668
49,416
+0.04(+0.89%)
Mar 08, 2019
4.668
4.668
4.627
4.627
22,827
-0.07(-1.46%)
Mar 07, 2019
4.719
4.719
4.695
4.695
2,263
-0.04(-0.87%)
Mar 06, 2019
4.777
4.777
4.736
4.736
10,490
-0.05(-1.00%)
Mar 05, 2019
4.811
4.818
4.784
4.784
22,761
-0.00(-0.04%)
Mar 04, 2019
4.791
4.811
4.784
4.786
5,916
+0.00(+0.04%)
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
.