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 28, 2021
6.558
6.609
6.543
6.602
12,016
+0.09(+1.36%)
May 27, 2021
6.545
6.545
6.505
6.513
66,456
+0.02(+0.34%)
May 26, 2021
6.494
6.514
6.491
6.491
11,349
+0.01(+0.11%)
May 25, 2021
6.513
6.535
6.469
6.484
29,207
-0.01(-0.11%)
May 24, 2021
6.491
6.521
6.425
6.491
33,499
+0.01(+0.19%)
May 21, 2021
6.498
6.543
6.469
6.479
26,433
+0.02(+0.27%)
May 20, 2021
6.454
6.498
6.454
6.462
17,958
+0.04(+0.69%)
May 19, 2021
6.410
6.476
6.410
6.417
11,385
-0.04(-0.69%)
May 18, 2021
6.410
6.646
6.410
6.462
66,788
+0.09(+1.39%)
May 17, 2021
6.366
6.387
6.332
6.373
51,940
-0.04(-0.58%)
May 14, 2021
6.373
6.432
6.373
6.410
51,225
+0.08(+1.28%)
May 13, 2021
6.299
6.343
6.284
6.329
20,458
+0.04(+0.59%)
May 12, 2021
6.395
6.417
6.255
6.292
79,131
-0.18(-2.74%)
May 11, 2021
6.521
6.609
6.406
6.469
155,158
-0.17(-2.56%)
May 10, 2021
6.602
6.683
6.602
6.639
63,978
+0.04(+0.56%)
May 07, 2021
6.668
6.675
6.572
6.602
412,059
-0.02(-0.33%)
May 06, 2021
6.535
6.668
6.535
6.624
31,776
+0.09(+1.36%)
May 05, 2021
6.580
6.587
6.513
6.535
121,201
+0.01(+0.23%)
May 04, 2021
6.565
6.565
6.498
6.521
12,662
-0.10(-1.45%)
May 03, 2021
6.617
6.639
6.609
6.617
23,504
+0.04(+0.56%)
Apr 30, 2021
6.730
6.730
6.565
6.580
24,916
-0.12(-1.76%)
Apr 29, 2021
6.698
6.698
6.698
12
+0.00(+0.00%)
Apr 28, 2021
6.711
6.711
6.683
6.698
12,253
+0.01(+0.11%)
Apr 27, 2021
6.772
6.772
6.691
6.691
26,437
-0.09(-1.31%)
Apr 26, 2021
6.823
6.823
6.713
6.779
21,460
-0.05(-0.76%)
Apr 23, 2021
6.809
6.846
6.572
6.831
20,312
+0.07(+1.09%)
Apr 22, 2021
6.779
6.854
6.750
6.757
47,188
+0.01(+0.11%)
Apr 21, 2021
6.705
6.772
6.683
6.750
18,637
+0.04(+0.66%)
Apr 20, 2021
6.772
6.831
6.683
6.705
55,439
-0.15(-2.16%)
Apr 19, 2021
6.868
6.897
6.853
6.853
26,995
-0.07(-1.07%)
Apr 16, 2021
6.890
6.979
6.856
6.927
28,437
+0.04(+0.54%)
Apr 15, 2021
6.831
6.890
6.831
6.890
15,119
+0.04(+0.54%)
Apr 14, 2021
6.838
6.875
6.838
6.853
6,204
-0.01(-0.11%)
Apr 13, 2021
6.794
6.875
6.794
6.860
18,791
+0.07(+0.98%)
Apr 12, 2021
6.779
6.809
6.775
6.794
8,218
+0.04(+0.55%)
Apr 09, 2021
6.713
6.872
6.713
6.757
33,447
+0.00(+0.06%)
Apr 08, 2021
6.740
6.756
6.740
6.753
5,816
+0.03(+0.38%)
Apr 07, 2021
6.691
6.742
6.683
6.727
13,100
+0.04(+0.66%)
Apr 06, 2021
6.713
6.713
6.676
6.683
51,016
-0.10(-1.42%)
Apr 05, 2021
6.742
6.794
6.742
6.779
54,358
+0.06(+0.88%)
Apr 01, 2021
6.676
6.735
6.646
6.720
55,926
+0.06(+0.89%)
Mar 31, 2021
6.631
6.691
6.631
6.661
18,534
-0.04(-0.55%)
Mar 30, 2021
6.742
6.742
6.683
6.698
5,944
-0.03(-0.44%)
Mar 29, 2021
6.617
6.764
6.617
6.727
36,356
+0.02(+0.33%)
Mar 26, 2021
6.683
6.713
6.654
6.705
56,603
+0.07(+1.00%)
Mar 25, 2021
6.476
6.668
6.476
6.639
69,021
+0.02(+0.33%)
Mar 24, 2021
6.705
6.787
6.558
6.617
27,241
-0.13(-1.93%)
Mar 23, 2021
6.831
6.934
6.543
6.747
12,983
-0.09(-1.34%)
Mar 22, 2021
6.860
6.986
6.764
6.838
24,426
-0.01(-0.22%)
Mar 19, 2021
6.868
6.868
6.801
6.853
8,531
+0.02(+0.32%)
Mar 18, 2021
6.742
6.831
6.698
6.831
23,191
+0.05(+0.76%)
Mar 17, 2021
6.713
6.779
6.698
6.779
20,004
+0.07(+1.10%)
Mar 16, 2021
6.727
6.727
6.705
6.705
29,161
+0.02(+0.33%)
Mar 15, 2021
6.631
6.742
6.550
6.683
19,671
+0.03(+0.44%)
Mar 12, 2021
6.624
6.668
6.624
6.654
7,854
+0.04(+0.67%)
Mar 11, 2021
6.580
6.624
6.580
6.609
6,078
+0.01(+0.11%)
Mar 10, 2021
6.617
6.617
6.561
6.602
103,117
+0.00(+0.00%)
Mar 09, 2021
6.519
6.602
6.519
6.602
13,377
+0.06(+0.90%)
Mar 08, 2021
6.535
6.617
6.476
6.543
28,360
-0.01(-0.23%)
Mar 05, 2021
6.661
6.661
6.550
6.558
28,166
-0.10(-1.55%)
Mar 04, 2021
6.713
6.742
6.551
6.661
24,243
-0.07(-1.10%)
Mar 03, 2021
6.661
6.787
6.661
6.735
22,354
-0.03(-0.44%)
Mar 02, 2021
6.796
6.796
6.713
6.764
5,346
-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
.