Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Japan Equity Fund, Inc.
(NY:
JEQ
)
6.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 8, 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 (%)
Oct 08, 2024
6.180
6.180
6.150
6.190
24,584
+0.04(+0.65%)
Oct 07, 2024
6.220
6.390
6.150
6.150
22,142
-0.11(-1.84%)
Oct 04, 2024
6.230
6.280
6.230
6.265
14,008
+0.07(+1.21%)
Oct 03, 2024
6.180
6.240
6.160
6.190
37,353
-0.05(-0.80%)
Oct 02, 2024
6.220
6.250
6.186
6.240
15,366
-0.05(-0.79%)
Oct 01, 2024
6.300
6.390
6.250
6.290
39,654
+0.04(+0.64%)
Sep 30, 2024
6.190
6.300
6.190
6.250
18,906
+0.04(+0.64%)
Sep 27, 2024
6.210
6.290
6.170
6.210
83,011
-0.03(-0.48%)
Sep 26, 2024
6.270
6.290
6.230
6.240
20,415
+0.11(+1.79%)
Sep 25, 2024
6.140
6.240
6.120
6.130
8,595
+0.03(+0.49%)
Sep 24, 2024
6.130
6.144
6.100
6.100
4,539
-0.08(-1.29%)
Sep 23, 2024
6.170
6.200
6.160
6.180
34,446
+0.02(+0.32%)
Sep 20, 2024
6.180
6.200
6.140
6.160
38,381
-0.01(-0.16%)
Sep 19, 2024
6.110
6.210
6.110
6.170
44,253
+0.13(+2.15%)
Sep 18, 2024
6.180
6.180
6.040
6.040
17,010
-0.05(-0.82%)
Sep 17, 2024
6.050
6.140
6.050
6.090
54,301
+0.01(+0.16%)
Sep 16, 2024
6.000
6.110
6.000
6.080
34,508
+0.07(+1.16%)
Sep 13, 2024
6.010
6.051
5.990
6.010
25,723
+0.01(+0.17%)
Sep 12, 2024
6.070
6.070
5.940
6.000
51,355
+0.02(+0.33%)
Sep 11, 2024
5.990
6.120
5.930
5.980
77,993
+0.00(+0.00%)
Sep 10, 2024
6.050
6.100
5.950
5.980
72,753
-0.04(-0.66%)
Sep 09, 2024
5.970
6.050
5.970
6.020
19,650
+0.13(+2.21%)
Sep 06, 2024
6.040
6.050
5.880
5.890
132,635
-0.18(-2.97%)
Sep 05, 2024
6.060
6.120
6.060
6.070
29,578
+0.05(+0.84%)
Sep 04, 2024
6.030
6.090
6.010
6.020
44,005
-0.08(-1.32%)
Sep 03, 2024
6.180
6.180
6.100
6.100
28,360
-0.11(-1.76%)
Aug 30, 2024
6.180
6.260
6.173
6.209
10,811
+0.06(+0.96%)
Aug 29, 2024
6.190
6.200
6.140
6.150
14,345
+0.03(+0.49%)
Aug 28, 2024
6.150
6.190
6.120
6.120
97,271
+0.00(+0.00%)
Aug 27, 2024
6.100
6.170
6.100
6.120
80,752
+0.05(+0.82%)
Aug 26, 2024
6.150
6.180
6.070
6.070
51,567
-0.10(-1.62%)
Aug 23, 2024
6.090
6.170
6.090
6.170
92,719
+0.15(+2.49%)
Aug 22, 2024
5.991
6.167
5.991
6.020
90,032
+0.06(+0.99%)
Aug 21, 2024
5.971
6.030
5.932
5.961
74,143
+0.02(+0.33%)
Aug 20, 2024
6.010
6.010
5.932
5.942
19,150
-0.02(-0.33%)
Aug 19, 2024
5.951
5.961
5.893
5.961
61,898
+0.06(+1.08%)
Aug 16, 2024
5.922
5.922
5.873
5.897
67,619
+0.03(+0.59%)
Aug 15, 2024
5.853
5.922
5.853
5.863
26,580
+0.08(+1.36%)
Aug 14, 2024
5.765
5.804
5.765
5.785
65,869
+0.01(+0.17%)
Aug 13, 2024
5.677
5.785
5.677
5.775
160,602
+0.16(+2.79%)
Aug 12, 2024
5.569
5.687
5.569
5.618
38,475
+0.00(+0.00%)
Aug 09, 2024
5.559
5.647
5.549
5.618
194,109
+0.06(+1.06%)
Aug 08, 2024
5.520
5.589
5.510
5.559
36,033
+0.08(+1.43%)
Aug 07, 2024
5.442
5.598
5.422
5.481
209,490
+0.13(+2.38%)
Aug 06, 2024
5.285
5.402
5.255
5.353
574,815
+0.01(+0.18%)
Aug 05, 2024
5.167
5.383
5.167
5.343
95,220
-0.20(-3.54%)
Aug 02, 2024
5.657
5.667
5.491
5.540
69,176
-0.27(-4.72%)
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
.