Aberdeen Japan Equity Fund, Inc - Price History
Monthly price history for JEQ (Aberdeen Japan Equity Fund, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.90 | $5.90 |
| March 2024 | $6.23 | $6.23 |
| February 2024 | $6.08 | $6.08 |
| January 2024 | $5.83 | $5.94 |
| December 2023 | $5.64 | $5.74 |
| November 2023 | $5.35 | $5.45 |
| October 2023 | $4.89 | $5.07 |
| September 2023 | $5.16 | $5.35 |
| August 2023 | $5.55 | $5.76 |
| July 2023 | $5.73 | $6.06 |
| June 2023 | $5.74 | $6.07 |
| May 2023 | $5.26 | $5.57 |
| April 2023 | $4.96 | $5.34 |
| March 2023 | $5.08 | $5.47 |
| February 2023 | $4.85 | $5.22 |
| January 2023 | $5.15 | $5.65 |
| December 2022 | $4.81 | $5.28 |
| November 2022 | $5.27 | $5.78 |
| October 2022 | $4.74 | $5.29 |
| September 2022 | $4.50 | $5.02 |
| August 2022 | $5.10 | $5.69 |
| July 2022 | $5.27 | $6 |
| June 2022 | $4.90 | $5.57 |
| May 2022 | $5.38 | $6.12 |
| April 2022 | $5.27 | $6.12 |
| March 2022 | $6 | $6.96 |
| February 2022 | $6.05 | $7.17 |
| January 2022 | $6.44 | $7.63 |
| December 2021 | $6.86 | $8.13 |
| November 2021 | $6.54 | $8.68 |
| October 2021 | $6.98 | $9.27 |
| September 2021 | $7.35 | $9.75 |
| August 2021 | $7.04 | $9.35 |
| July 2021 | $6.71 | $8.90 |
| June 2021 | $6.64 | $8.81 |
| May 2021 | $6.74 | $8.94 |
| April 2021 | $6.71 | $8.91 |
| March 2021 | $6.80 | $9.02 |
| February 2021 | $6.83 | $9.06 |
| January 2021 | $6.98 | $9.27 |
| December 2020 | $7.12 | $9.45 |
| November 2020 | $6.69 | $9.29 |
| October 2020 | $5.92 | $8.22 |
| September 2020 | $5.96 | $8.28 |
| August 2020 | $5.72 | $7.94 |
| July 2020 | $5.39 | $7.48 |
| June 2020 | $5.58 | $7.75 |
| May 2020 | $5.33 | $7.40 |
| April 2020 | $4.92 | $6.83 |
| March 2020 | $4.50 | $6.25 |
| February 2020 | $4.81 | $6.67 |
| January 2020 | $5.50 | $7.63 |
| December 2019 | $5.61 | $7.78 |
| November 2019 | $5.53 | $7.93 |
| October 2019 | $5.25 | $7.53 |
| September 2019 | $5.08 | $7.28 |
| August 2019 | $4.89 | $7.01 |
| July 2019 | $4.98 | $7.14 |
| June 2019 | $4.88 | $7 |
| May 2019 | $4.78 | $6.85 |
| April 2019 | $4.96 | $7.12 |
| March 2019 | $4.86 | $6.98 |
| February 2019 | $4.89 | $7.01 |
| January 2019 | $4.77 | $6.84 |
| December 2018 | $4.52 | $6.49 |
| November 2018 | $4.81 | $7.60 |
| October 2018 | $4.68 | $7.40 |
| September 2018 | $5.31 | $8.39 |
| August 2018 | $5.27 | $8.32 |
| July 2018 | $5.38 | $8.50 |
| June 2018 | $5.60 | $8.84 |
| May 2018 | $5.66 | $8.94 |
| April 2018 | $5.75 | $9.08 |
| March 2018 | $5.80 | $9.16 |
| February 2018 | $5.82 | $9.20 |
| January 2018 | $5.99 | $9.46 |
| December 2017 | $5.71 | $9.02 |
| November 2017 | $5.70 | $9.49 |
| October 2017 | $5.51 | $9.17 |
| September 2017 | $5.23 | $8.71 |
| August 2017 | $5.24 | $8.72 |
| July 2017 | $5.20 | $8.66 |
| June 2017 | $5.11 | $8.50 |
| May 2017 | $5.10 | $8.48 |
| April 2017 | $4.92 | $8.19 |
| March 2017 | $4.78 | $7.96 |
| February 2017 | $4.68 | $7.79 |
| January 2017 | $4.57 | $7.60 |
| December 2016 | $4.42 | $7.36 |
| November 2016 | $4.50 | $7.82 |
| October 2016 | $4.70 | $8.15 |
| September 2016 | $4.74 | $8.22 |
| August 2016 | $4.67 | $8.10 |
| July 2016 | $4.62 | $8.01 |
| June 2016 | $4.42 | $7.67 |
| May 2016 | $4.44 | $7.70 |
| April 2016 | $4.29 | $7.44 |
| March 2016 | $4.23 | $7.34 |
| February 2016 | $3.99 | $6.92 |
| January 2016 | $4.04 | $7.01 |
| December 2015 | $4.44 | $7.70 |
| November 2015 | $4.26 | $7.70 |
| October 2015 | $4.14 | $7.48 |
| September 2015 | $3.80 | $6.86 |
| August 2015 | $4.14 | $7.48 |
| July 2015 | $4.41 | $7.97 |
| June 2015 | $4.57 | $8.26 |
| May 2015 | $4.48 | $8.09 |
| April 2015 | $4.52 | $8.16 |
| March 2015 | $4.49 | $8.10 |
| February 2015 | $4.26 | $7.70 |
| January 2015 | $3.93 | $7.10 |
| December 2014 | $3.75 | $6.77 |
| November 2014 | $3.95 | $7.20 |
| October 2014 | $4.04 | $7.36 |
| September 2014 | $3.90 | $7.11 |
| August 2014 | $3.98 | $7.26 |
| July 2014 | $3.99 | $7.28 |
| June 2014 | $3.90 | $7.11 |
| May 2014 | $3.73 | $6.80 |
| April 2014 | $3.51 | $6.40 |
| March 2014 | $3.58 | $6.53 |
| February 2014 | $3.67 | $6.69 |
| January 2014 | $3.60 | $6.57 |
| December 2013 | $3.83 | $6.99 |
| November 2013 | $3.75 | $6.99 |
| October 2013 | $3.67 | $6.83 |
| September 2013 | $3.67 | $6.84 |
| August 2013 | $3.37 | $6.27 |
| July 2013 | $3.46 | $6.44 |
| June 2013 | $3.47 | $6.46 |
| May 2013 | $3.51 | $6.54 |
| April 2013 | $3.58 | $6.66 |
| March 2013 | $3.36 | $6.26 |
| February 2013 | $3.22 | $6 |
| January 2013 | $3.07 | $5.72 |
| December 2012 | $2.99 | $5.57 |
| November 2012 | $2.74 | $5.16 |
| October 2012 | $2.66 | $5.01 |
| September 2012 | $2.70 | $5.09 |
| August 2012 | $2.68 | $5.04 |
| July 2012 | $2.68 | $5.05 |
| June 2012 | $2.75 | $5.18 |
| May 2012 | $2.67 | $5.04 |
| April 2012 | $2.91 | $5.48 |
| March 2012 | $3.01 | $5.67 |
| February 2012 | $2.98 | $5.61 |
| January 2012 | $2.82 | $5.32 |
| December 2011 | $2.65 | $5 |
| November 2011 | $2.72 | $5.18 |
| October 2011 | $2.81 | $5.35 |
| September 2011 | $2.77 | $5.28 |
| August 2011 | $2.96 | $5.64 |
| July 2011 | $3.24 | $6.17 |
| June 2011 | $3.20 | $6.10 |
| May 2011 | $3.14 | $5.97 |
| April 2011 | $3.16 | $6.02 |
| March 2011 | $3.24 | $6.17 |
| February 2011 | $3.47 | $6.61 |
| January 2011 | $3.22 | $6.14 |
| December 2010 | $3.21 | $6.12 |
| November 2010 | $2.92 | $5.61 |
| October 2010 | $2.83 | $5.44 |
| September 2010 | $2.82 | $5.41 |
| August 2010 | $2.70 | $5.19 |
| July 2010 | $2.74 | $5.26 |
| June 2010 | $2.63 | $5.05 |
| May 2010 | $2.72 | $5.23 |
| April 2010 | $3.07 | $5.90 |
| March 2010 | $3.03 | $5.83 |
| February 2010 | $2.86 | $5.50 |
| January 2010 | $2.75 | $5.28 |
| December 2009 | $2.73 | $5.24 |
| November 2009 | $2.56 | $4.95 |
| October 2009 | $2.63 | $5.10 |
| September 2009 | $2.82 | $5.46 |
| August 2009 | $2.93 | $5.67 |
| July 2009 | $2.75 | $5.32 |
| June 2009 | $2.55 | $4.94 |
| May 2009 | $2.48 | $4.80 |
| April 2009 | $2.26 | $4.38 |
| March 2009 | $2.13 | $4.13 |
| February 2009 | $2.01 | $3.90 |
| January 2009 | $2.39 | $4.62 |
| December 2008 | $2.56 | $4.96 |
| November 2008 | $2.40 | $4.68 |
| October 2008 | $2.66 | $5.20 |
| September 2008 | $2.77 | $5.41 |
| August 2008 | $3.20 | $6.26 |
| July 2008 | $3.44 | $6.73 |
| June 2008 | $3.58 | $7 |
| May 2008 | $3.87 | $7.56 |
| April 2008 | $3.78 | $7.39 |
| March 2008 | $3.53 | $6.90 |
| February 2008 | $3.62 | $7.07 |
| January 2008 | $3.62 | $7.07 |
| December 2007 | $3.79 | $7.40 |
| November 2007 | $4.02 | $7.86 |
| October 2007 | $4.08 | $7.97 |
| September 2007 | $4.09 | $7.99 |
| August 2007 | $4.10 | $8.01 |
| July 2007 | $4.25 | $8.31 |
| June 2007 | $4.31 | $8.42 |
| May 2007 | $4.42 | $8.63 |
| April 2007 | $4.43 | $8.66 |
| March 2007 | $4.36 | $8.51 |
| February 2007 | $4.41 | $8.61 |
| January 2007 | $4.41 | $8.61 |
| December 2006 | $4.34 | $8.48 |
| November 2006 | $4.13 | $8.15 |
| October 2006 | $4.12 | $8.14 |
| September 2006 | $4.12 | $8.13 |
| August 2006 | $4.19 | $8.27 |
| July 2006 | $4.04 | $7.98 |
| June 2006 | $4.15 | $8.25 |
| May 2006 | $4.31 | $8.57 |
| April 2006 | $4.51 | $8.98 |
| March 2006 | $4.62 | $9.20 |
| February 2006 | $4.36 | $8.68 |
| January 2006 | $4.56 | $9.08 |
| December 2005 | $4.61 | $9.17 |
| November 2005 | $4.86 | $9.68 |
| October 2005 | $4.28 | $8.51 |
| September 2005 | $4.34 | $8.64 |
| August 2005 | $3.58 | $7.11 |
| July 2005 | $3.12 | $6.21 |
| June 2005 | $3.04 | $6.05 |
| May 2005 | $3 | $5.98 |
| April 2005 | $3.02 | $6 |
| March 2005 | $3.07 | $6.10 |
| February 2005 | $3.22 | $6.40 |
| January 2005 | $3.22 | $6.40 |
| December 2004 | $3.33 | $6.62 |
| November 2004 | $3.20 | $6.37 |
| October 2004 | $3.06 | $6.08 |
| September 2004 | $3.03 | $6.03 |
| August 2004 | $3.04 | $6.05 |
| July 2004 | $3.12 | $6.20 |
| June 2004 | $3.26 | $6.49 |
| May 2004 | $3.25 | $6.47 |
| April 2004 | $3.41 | $6.79 |
| March 2004 | $3.84 | $7.65 |
| February 2004 | $3.24 | $6.45 |
| January 2004 | $3.16 | $6.28 |
| December 2003 | $3.36 | $6.69 |
| November 2003 | $3.32 | $6.90 |
| October 2003 | $3.42 | $7.11 |
| September 2003 | $3.15 | $6.54 |
| August 2003 | $3.18 | $6.61 |
| July 2003 | $2.87 | $5.95 |
| June 2003 | $2.65 | $5.51 |
| May 2003 | $2.37 | $4.92 |
| April 2003 | $2.14 | $4.45 |
| March 2003 | $2.03 | $4.22 |
| February 2003 | $2.09 | $4.33 |
| January 2003 | $2.12 | $4.40 |
| December 2002 | $2.11 | $4.38 |
| November 2002 | $2.33 | $4.83 |
| October 2002 | $2 | $4.15 |
| September 2002 | $2.01 | $4.17 |
| August 2002 | $2.36 | $4.90 |
| July 2002 | $2.37 | $4.92 |
| June 2002 | $2.58 | $5.36 |
| May 2002 | $3.18 | $6.61 |
| April 2002 | $2.94 | $6.10 |
| March 2002 | $2.61 | $5.42 |
| February 2002 | $2.31 | $4.80 |
| January 2002 | $2.21 | $4.59 |
| December 2001 | $2.24 | $4.65 |
| November 2001 | $2.38 | $4.94 |
| October 2001 | $2.40 | $4.99 |
| September 2001 | $2.45 | $5.08 |
| August 2001 | $2.68 | $5.56 |
| July 2001 | $2.78 | $5.78 |
| June 2001 | $2.98 | $6.18 |
| May 2001 | $2.99 | $6.21 |
| April 2001 | $3.24 | $6.72 |
| March 2001 | $2.84 | $5.90 |
| February 2001 | $2.91 | $6.05 |
| January 2001 | $3.23 | $6.70 |
| December 2000 | $2.86 | $5.94 |
| November 2000 | $3.10 | $6.44 |
| October 2000 | $3.40 | $7.06 |
| September 2000 | $3.46 | $7.19 |
| August 2000 | $3.67 | $7.62 |
| July 2000 | $3.28 | $6.81 |
| June 2000 | $3.70 | $7.69 |
| May 2000 | $3.43 | $7.12 |
| April 2000 | $3.76 | $7.81 |
| March 2000 | $4 | $8.31 |
| February 2000 | $4.03 | $8.38 |
| January 2000 | $4.40 | $9.12 |
| December 1999 | $4.67 | $9.69 |
| November 1999 | $4.58 | $9.50 |
| October 1999 | $4.73 | $9.81 |
| September 1999 | $4.58 | $9.50 |
| August 1999 | $4.67 | $9.69 |
| July 1999 | $4.49 | $9.31 |
| June 1999 | $4.85 | $10.06 |
| May 1999 | $4.09 | $8.50 |
| April 1999 | $4.43 | $9.19 |
| March 1999 | $4.16 | $8.62 |
| February 1999 | $3.61 | $7.50 |
| January 1999 | $3.76 | $7.81 |
| December 1998 | $3.40 | $7.06 |
| November 1998 | $4.06 | $8.44 |
| October 1998 | $3.31 | $6.88 |
| September 1998 | $3.04 | $6.31 |
| August 1998 | $2.53 | $5.25 |
| July 1998 | $3.52 | $7.31 |
| June 1998 | $3.64 | $7.56 |
| May 1998 | $3.37 | $7 |
| April 1998 | $3.61 | $7.50 |
| March 1998 | $3.58 | $7.44 |
| February 1998 | $3.82 | $7.94 |
| January 1998 | $3.82 | $7.94 |
| December 1997 | $3.13 | $6.50 |
| November 1997 | $3.43 | $7.12 |
| October 1997 | $3.55 | $7.38 |
| September 1997 | $4.18 | $8.69 |
| August 1997 | $4.40 | $9.12 |
| July 1997 | $4.70 | $9.75 |
| June 1997 | $5 | $10.38 |
| May 1997 | $4.94 | $10.25 |
| April 1997 | $4.64 | $9.62 |
| March 1997 | $4.40 | $9.12 |
| February 1997 | $4.88 | $10.12 |
| January 1997 | $4.52 | $9.38 |
| December 1996 | $4.58 | $9.50 |
| November 1996 | $5.18 | $11.50 |
| October 1996 | $4.68 | $10.38 |
| September 1996 | $5.07 | $11.25 |
| August 1996 | $4.90 | $10.88 |
| July 1996 | $4.90 | $10.88 |
| June 1996 | $5.69 | $12.62 |
| May 1996 | $5.86 | $13 |
| April 1996 | $6.14 | $13.62 |
| March 1996 | $5.80 | $12.88 |
| February 1996 | $5.97 | $13.25 |
| January 1996 | $6.25 | $13.88 |
| December 1995 | $6.03 | $13.38 |
| November 1995 | $5.23 | $11.62 |
| October 1995 | $5.79 | $12.88 |
| September 1995 | $6.35 | $14.12 |
| August 1995 | $6.74 | $15 |
| July 1995 | $6.35 | $14.12 |
| June 1995 | $5.68 | $12.62 |
| May 1995 | $5.73 | $12.75 |
| April 1995 | $6.01 | $13.38 |
| March 1995 | $5.96 | $13.25 |
| February 1995 | $5.62 | $12.50 |
| January 1995 | $5.85 | $13 |
| December 1994 | $6.01 | $13.38 |
| November 1994 | $6.40 | $14.25 |
| October 1994 | $6.73 | $15 |
| September 1994 | $6.90 | $15.38 |
| August 1994 | $6.96 | $15.50 |
| July 1994 | $7.35 | $16.38 |
| June 1994 | $7.13 | $15.88 |
| May 1994 | $7.24 | $16.12 |
| April 1994 | $7.24 | $16.12 |
| March 1994 | $6.34 | $14.12 |
| February 1994 | $7.14 | $15.90 |
| January 1994 | $7.62 | $16.97 |
| December 1993 | $6.39 | $14.24 |
| November 1993 | $4.71 | $11.51 |
| October 1993 | $5.29 | $12.93 |
| September 1993 | $5.73 | $14 |
| August 1993 | $5.92 | $14.48 |
| July 1993 | $5.53 | $13.53 |
| June 1993 | $5.19 | $12.70 |
| May 1993 | $5.68 | $13.88 |
| April 1993 | $5.24 | $12.82 |
| March 1993 | $4.32 | $10.56 |
| February 1993 | $3.49 | $8.54 |
| January 1993 | $3.45 | $8.42 |
| December 1992 | $3.35 | $8.19 |
| November 1992 | $3.45 | $8.42 |
| October 1992 | $3.69 | $9.02 |
| September 1992 | $3.79 | $9.26 |
| August 1992 | $3.93 | $9.61 |
JEQ
Price: $5.90
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.45%
Payout Ratio: 95.65%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 13.24
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 44143
Market Capitalization: 84.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 25.56%
DGR10: 30.00%