Free Trial

Abrdn Japan Equity Fund (JEQ) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free JEQ Stock Alerts
$6.05
+0.05 (+0.83%)
(As of 01:27 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abrdn Japan Equity Fund Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+3.27%
3 Month
Performance
-2.12%
6 Month
Performance
+10.09%
Year-To-Date
Performance
+4.53%
1 Year
Performance
+4.53%
Receive JEQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abrdn Japan Equity Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

JEQ Stock Chart for Friday, May, 17, 2024

JEQ Chart by TradingView

Abrdn Japan Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$6.03$6.00
-0.50%		$6.04$5.9833,702 shs$83.10 million
05/15/2024$6.01$6.03
+0.33%		$6.04$6.0032,333 shs$83.52 million
05/14/2024$5.96$6.01
+0.92%		$6.01$5.9723,824 shs$83.24 million
05/13/2024$5.97$5.96
-0.25%		$5.99$5.9513,230 shs$82.48 million
05/10/2024$6.01$5.98
-0.50%		$6.00$5.972,649 shs$82.74 million
05/09/2024$6.00$6.01
+0.08%		$6.01$5.9524,651 shs$83.07 million
05/08/2024$6.09$6.00
-1.48%		$6.00$5.9510,759 shs$83.10 million
05/07/2024$6.14$6.09
-0.81%		$6.11$6.0149,704 shs$84.35 million
05/06/2024$6.11$6.14
+0.57%		$6.14$6.129,334 shs$85.04 million
05/03/2024$6.01$6.11
+1.58%		$6.12$6.0526,679 shs$84.55 million
05/02/2024$5.86$6.01
+2.56%		$6.02$5.9365,940 shs$83.24 million
05/01/2024$5.86$5.86$5.91$5.8525,779 shs$81.16 million
04/30/2024$5.91$5.86
-0.85%		$5.98$5.867,180 shs$81.16 million
04/29/2024$5.85$5.91
+1.03%		$5.92$5.8615,725 shs$81.85 million
04/26/2024$5.81$5.85
+0.69%		$5.88$5.8115,157 shs$81.02 million
04/25/2024$5.89$5.81
-1.36%		$5.81$5.7129,903 shs$80.46 million
04/24/2024$5.89$5.89$5.94$5.8726,636 shs$81.58 million
04/23/2024$5.86$5.89
+0.51%		$5.89$5.8427,432 shs$81.58 million
04/22/2024$5.83$5.86
+0.51%		$5.86$5.7942,045 shs$81.16 million
04/19/2024$5.81$5.83
+0.34%		$5.91$5.8076,937 shs$80.75 million
04/18/2024$5.81$5.81$5.83$5.8022,825 shs$80.47 million
04/17/2024$5.88$5.81
-1.19%		$5.84$5.7823,244 shs$80.47 million
04/16/2024$5.97$5.88
-1.51%		$5.92$5.8615,466 shs$81.44 million
04/15/2024$5.99$5.97
-0.33%		$6.11$5.9521,562 shs$82.68 million
04/12/2024$6.08$5.99
-1.48%		$6.08$5.9830,009 shs$82.96 million
04/11/2024$6.02$6.08
+1.00%		$6.09$6.0138,241 shs$82.69 million
04/10/2024$6.14$6.02
-1.95%		$6.09$6.0146,769 shs$81.87 million
04/09/2024$6.14$6.14$6.21$6.1362,763 shs$83.50 million
04/08/2024$6.14$6.14$6.19$6.1427,954 shs$83.50 million
04/05/2024$6.12$6.14
+0.28%		$6.15$6.0730,568 shs$83.50 million
04/04/2024$6.16$6.12
-0.60%		$6.21$6.12123,794 shs$83.27 million
04/03/2024$6.12$6.16
+0.65%		$6.18$6.1316,354 shs$83.78 million
04/02/2024$6.13$6.12
-0.16%		$6.12$6.0652,673 shs$83.23 million
04/01/2024$6.23$6.13
-1.61%		$6.29$6.1064,199 shs$83.37 million
03/29/2024$6.23$6.23$6.26$6.2028,898 shs$84.73 million
03/28/2024$6.25$6.23
-0.32%		$6.26$6.2028,898 shs$84.73 million
03/27/2024$6.23$6.25
+0.32%		$6.27$6.2224,943 shs$85 million
03/26/2024$6.18$6.23
+0.81%		$6.24$6.1815,182 shs$84.73 million
03/25/2024$6.29$6.18
-1.75%		$6.29$6.1738,432 shs$84.05 million
03/22/2024$6.28$6.29
+0.16%		$6.30$6.2815,983 shs$85.54 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/21/2024$6.22$6.28
+0.96%		$6.29$6.266,870 shs$85.41 million
03/20/2024$6.20$6.22
+0.32%		$6.23$6.1970,779 shs$84.59 million
03/19/2024$6.22$6.20
-0.32%		$6.22$6.1932,756 shs$84.32 million
03/18/2024$6.13$6.22
+1.47%		$6.22$6.1824,013 shs$84.59 million
03/15/2024$6.05$6.12
+1.16%		$6.13$6.105,374 shs$83.23 million
03/14/2024$6.11$6.05
-0.98%		$6.12$6.0344,476 shs$82.28 million
03/13/2024$6.13$6.11
-0.33%		$6.13$6.1016,990 shs$83.10 million
03/12/2024$6.09$6.13
+0.66%		$6.16$6.118,469 shs$83.37 million
03/11/2024$6.30$6.09
-3.33%		$6.18$6.02136,951 shs$82.82 million
03/08/2024$6.33$6.30
-0.47%		$6.39$6.3018,200 shs$85.68 million
03/07/2024$6.32$6.33
+0.16%		$6.35$6.3229,214 shs$86.09 million
03/06/2024$6.24$6.32
+1.28%		$6.36$6.3048,307 shs$85.95 million
03/05/2024$6.22$6.24
+0.32%		$6.30$6.2143,046 shs$84.86 million
03/04/2024$6.23$6.22
-0.16%		$6.22$6.2028,669 shs$84.59 million
03/01/2024$6.08$6.22
+2.30%		$6.23$6.1610,399 shs$84.59 million
02/29/2024$6.04$6.08
+0.66%		$6.13$6.0714,471 shs$82.69 million
02/28/2024$6.09$6.04
-0.82%		$6.08$6.0411,411 shs$82.14 million
02/27/2024$6.09$6.09$6.13$6.0915,621 shs$82.82 million
02/26/2024$6.09$6.09$6.13$6.0819,018 shs$82.82 million
02/23/2024$6.04$6.09
+0.83%		$6.14$6.0556,765 shs$82.82 million
02/22/2024$5.98$6.04
+1.00%		$6.09$6.0155,705 shs$82.14 million
02/21/2024$6.12$5.98
-2.29%		$6.02$5.9733,975 shs$81.33 million
02/20/2024$6.13$6.12
-0.16%		$6.15$6.0885,245 shs$83.23 million
02/19/2024$6.13$6.13$6.16$6.1232,400 shs$83.37 million
02/16/2024$6.16$6.13
-0.49%		$6.16$6.1232,400 shs$83.37 million

Related Companies:
This page (NYSE:JEQ) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
348 million Americans lives to END as we know it?
The Oxford Club
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry