Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free JEQ Stock Alerts
$6.02
+0.02 (+0.33%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abrdn Japan Equity Fund Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
+3.26%
3 Month
Performance
-1.79%
6 Month
Performance
+10.46%
Year-To-Date
Performance
+4.88%
1 Year
Performance
+5.43%
Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

JEQ Stock Chart for Monday, May, 20, 2024

JEQ Chart by TradingView

Abrdn Japan Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.00$6.02
+0.33%		$6.07$5.9920,565 shs$83.38 million
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$6.28$6.29
+0.16%		$6.30$6.2815,983 shs$85.54 million
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

Related Companies:
This page (NYSE:JEQ) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders