Historical Stock Price
| Home |
| Free Dividend Report |
| JEQ Dividend History |
| JEQ Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| JEQ Message Board |
Abrdn Japan Equity Fund (JEQ) has the following price history information. Looking back at JEQ historical stock prices for the last five trading days, on April 12, 2024, JEQ opened at $6.03, traded as high as $6.08 and as low as $5.98, and closed at $5.99. Trading volume was a total of 30.00K shares. On April 15, 2024, JEQ opened at $6.03, traded as high as $6.11 and as low as $5.95, and closed at $5.97. Trading volume was a total of 21.60K shares. On April 16, 2024, JEQ opened at $5.92, traded as high as $5.92 and as low as $5.86, and closed at $5.88. Trading volume was a total of 15.50K shares. On April 17, 2024, JEQ opened at $5.84, traded as high as $5.84 and as low as $5.78, and closed at $5.81. Trading volume was a total of 23.20K shares. On April 18, 2024, JEQ opened at $5.82, traded as high as $5.83 and as low as $5.80, and closed at $5.81. Trading volume was a total of 22.80K shares.
JEQ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Abrdn Japan Equity Fund shares, starting with a $10,000 purchase of JEQ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $6.45 | ||
| End price/share: | $5.81 | ||
| Starting shares: | 1,550.39 | ||
| Ending shares: | 2,929.39 | ||
| Dividends reinvested/share: | $4.87 | ||
| Total return: | 70.20% | ||
| Average Annual Total Return: | 5.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,014.31 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $6.45 | ||
| End price/share: | $5.81 | ||
| Dividends collected/share: | $4.87 | ||
| Total return: | 65.55% | ||
| Average Annual Total Return: | 5.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,552.32 | ||
| Years: | 10.00 | ||
 | |||||
| JEQ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $6.03 | $6.08 | $5.98 | $5.99 | 30.00K |
| 04/15/2024 | $6.03 | $6.11 | $5.95 | $5.97 | 21.60K |
| 04/16/2024 | $5.92 | $5.92 | $5.86 | $5.88 | 15.50K |
| 04/17/2024 | $5.84 | $5.84 | $5.78 | $5.81 | 23.20K |
| 04/18/2024 | $5.82 | $5.83 | $5.80 | $5.81 | 22.80K |
|
| About Abrdn Japan Equity Fund |
| Aberdeen Japan Equity Fund is registered as a closed-end, diversified management investment company. The Fund's investment objective is to outperform over the long term, on a total return basis (including appreciation and dividends), the Tokyo Stock Price Index. |
| JEQ Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $5.99 |
| 04/15/2024 | $5.97 |
| 04/16/2024 | $5.88 |
| 04/17/2024 | $5.81 |
| 04/18/2024 | $5.81 |
| Financials Historical Prices |
| JEQ is categorized under the Financials sector; below are some other companies in the same sector:
JFBI Historical Stock Prices
|
Free JEQ Email Alerts:
JEQ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.