Free Trial

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

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free JEQ Stock Alerts
$6.14
+0.03 (+0.49%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abrdn Japan Equity Fund Stock Price Performance

5 Day
Performance
+2.16%
1 Month
Performance
0.00%
3 Month
Performance
+2.33%
6 Month
Performance
+16.95%
Year-To-Date
Performance
+6.97%
1 Year
Performance
+11.84%
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 Smallcaps Daily
The #1 lithium battery stock to have on your radar in 2024!
Discover Why Zacks Small Cap Research Issued a “STRONG BUY” Rating on this Little-Known NASDAQ-traded Green Energy Company!
Learn More Here

JEQ Stock Chart for Tuesday, May, 7, 2024

JEQ Chart by TradingView

Abrdn Japan Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
02/15/2024$6.11$6.16
+0.82%		$6.16$6.0920,317 shs$83.78 million
02/14/2024$6.06$6.11
+0.82%		$6.11$6.0616,208 shs$83.10 million
02/13/2024$6.09$6.06
-0.49%		$6.13$6.0431,333 shs$82.42 million
02/12/2024$6.02$6.09
+1.16%		$6.11$6.0319,650 shs$82.82 million
02/09/2024$5.99$6.02
+0.58%		$6.02$5.9319,452 shs$81.87 million
02/08/2024$6.00$5.99
-0.25%		$6.01$5.9312,930 shs$81.40 million
02/07/2024$5.92$6.00
+1.35%		$6.02$5.9812,629 shs$81.60 million
02/06/2024$5.93$5.92
-0.17%		$5.96$5.8686,516 shs$80.51 million

Related Companies:
This page (NYSE:JEQ) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Is Tesla going out of business?
DTI
AI “wealth window” is closing June 25th
Paradigm Press