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
)
5.970
-0.040 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 10, 2024
6.010
6.010
5.970
5.970
2,878
-0.04(-0.58%)
May 09, 2024
5.950
6.010
5.950
6.005
24,651
+0.01(+0.10%)
May 08, 2024
5.940
6.000
5.940
5.999
10,793
-0.06(-1.01%)
May 07, 2024
6.100
6.110
6.010
6.060
50,004
-0.08(-1.30%)
May 06, 2024
6.130
6.140
6.120
6.140
9,334
+0.03(+0.57%)
May 03, 2024
6.070
6.115
6.050
6.105
26,679
+0.10(+1.58%)
May 02, 2024
5.930
6.020
5.930
6.010
65,940
+0.15(+2.56%)
May 01, 2024
5.880
5.910
5.850
5.860
25,779
+0.00(+0.00%)
Apr 30, 2024
5.930
5.980
5.860
5.860
7,180
-0.05(-0.85%)
Apr 29, 2024
5.890
5.920
5.857
5.910
15,725
+0.06(+1.03%)
Apr 26, 2024
5.810
5.880
5.810
5.850
15,157
+0.04(+0.69%)
Apr 25, 2024
5.770
5.810
5.710
5.810
29,903
-0.08(-1.36%)
Apr 24, 2024
5.920
5.936
5.870
5.890
26,636
+0.03(+0.51%)
Apr 23, 2024
5.850
5.890
5.840
5.860
27,632
+0.01(+0.17%)
Apr 22, 2024
5.790
5.860
5.790
5.850
42,245
+0.02(+0.34%)
Apr 19, 2024
5.800
5.905
5.800
5.830
76,937
+0.02(+0.34%)
Apr 18, 2024
5.820
5.830
5.800
5.810
22,825
+0.00(+0.00%)
Apr 17, 2024
5.840
5.840
5.780
5.810
23,244
-0.07(-1.19%)
Apr 16, 2024
5.920
5.920
5.860
5.880
15,466
-0.09(-1.51%)
Apr 15, 2024
6.030
6.110
5.950
5.970
21,562
-0.02(-0.33%)
Apr 12, 2024
6.030
6.080
5.980
5.990
30,009
-0.09(-1.48%)
Apr 11, 2024
6.060
6.090
6.010
6.080
38,241
+0.06(+1.00%)
Apr 10, 2024
6.090
6.090
6.010
6.020
46,769
-0.12(-1.95%)
Apr 09, 2024
6.160
6.210
6.130
6.140
62,763
+0.00(+0.00%)
Apr 08, 2024
6.180
6.200
6.135
6.140
28,066
+0.00(+0.00%)
Apr 05, 2024
6.080
6.153
6.070
6.140
30,568
+0.02(+0.28%)
Apr 04, 2024
6.210
6.210
6.120
6.123
123,794
-0.05(-0.76%)
Apr 03, 2024
6.140
6.180
6.132
6.170
16,361
+0.05(+0.82%)
Apr 02, 2024
6.110
6.120
6.060
6.120
52,673
-0.01(-0.16%)
Apr 01, 2024
6.190
6.285
6.100
6.130
64,199
-0.10(-1.61%)
Mar 28, 2024
6.240
6.260
6.200
6.230
28,898
-0.02(-0.32%)
Mar 27, 2024
6.240
6.270
6.220
6.250
24,943
+0.03(+0.48%)
Mar 26, 2024
6.220
6.240
6.210
6.220
15,398
+0.04(+0.65%)
Mar 25, 2024
6.200
6.290
6.170
6.180
38,538
-0.11(-1.75%)
Mar 22, 2024
6.310
6.310
6.280
6.290
16,012
+0.01(+0.16%)
Mar 21, 2024
6.250
6.285
6.250
6.280
6,892
+0.06(+0.96%)
Mar 20, 2024
6.220
6.227
6.190
6.220
70,779
+0.02(+0.32%)
Mar 19, 2024
6.222
6.222
6.190
6.200
32,756
-0.02(-0.32%)
Mar 18, 2024
6.190
6.220
6.183
6.220
24,013
+0.09(+1.47%)
Mar 15, 2024
6.110
6.130
6.100
6.130
5,375
+0.06(+0.99%)
Mar 14, 2024
6.100
6.120
6.025
6.070
44,530
-0.04(-0.65%)
Mar 13, 2024
6.110
6.130
6.102
6.110
17,039
-0.04(-0.65%)
Mar 12, 2024
6.110
6.170
6.110
6.150
8,769
+0.06(+0.99%)
Mar 11, 2024
6.180
6.180
6.020
6.090
136,951
-0.21(-3.33%)
Mar 08, 2024
6.330
6.390
6.300
6.300
18,200
-0.02(-0.32%)
Mar 07, 2024
6.350
6.350
6.320
6.320
29,214
-0.02(-0.32%)
Mar 06, 2024
6.307
6.360
6.305
6.340
48,334
+0.10(+1.60%)
Mar 05, 2024
6.210
6.300
6.210
6.240
43,046
+0.02(+0.32%)
Mar 04, 2024
6.200
6.220
6.200
6.220
28,669
-0.01(-0.16%)
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
.