Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$8.2501
*  
0.0699
0.84%
Get JEQ Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading JEQ now
Exchange: NYSE

Community Rating:
View:    JEQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  8.31  8.2501  8.2501 12,209
07/02/2015 8.23 8.32 8.23 8.32 1,919
07/01/2015 8.27 8.33 8.26 8.29 14,645
06/30/2015 8.22 8.27 8.1753 8.26 11,450
06/29/2015 8.15 8.2 8.15 8.1555 1,945
06/26/2015 8.22 8.2548 8.21 8.2548 6,643
06/25/2015 8.14 8.24 8.14 8.21 2,649
06/24/2015 8.23 8.23 8.17 8.21 24,953
06/23/2015 8.15 8.25 8.15 8.24 40,010
06/22/2015 8.15 8.19 8.12 8.12 14,037
06/19/2015 7.94 8.04 7.94 8.04 1,863
06/18/2015 7.94 7.95 7.94 7.95 1,695
06/17/2015 8.02 8.02 7.89 7.99 25,974
06/16/2015 8.05 8.1 8.03 8.07 8,597
06/15/2015 8.09 8.16 8.07 8.12 10,929
06/12/2015 8.08 8.14 8.07 8.1 7,560
06/11/2015 8.08 8.18 8.08 8.18 2,416
06/10/2015 8.1 8.18 8.04 8.08 10,821
06/09/2015 7.95 7.962 7.93 7.962 24,085
06/08/2015 8 8.0518 7.998 7.998 17,954
06/05/2015 8.07 8.0701 7.98 8.02 24,138
06/04/2015 8.111 8.16 8.11 8.12 5,903
06/03/2015 8.16 8.16 8.14 8.15 16,085
06/02/2015 8.11 8.16 8.095 8.14 7,807
06/01/2015 8.13 8.14 8.02 8.104 45,539
05/29/2015 8.1 8.16 8.07 8.09 29,060
05/28/2015 8.15 8.17 8.09 8.14 20,470
05/27/2015 8.17 8.2189 8.156 8.19 17,081
05/26/2015 8.12 8.21 8.02 8.21 28,177
05/22/2015 8.25 8.25 8.17 8.22 4,302
05/21/2015 8.21 8.2899 8.21 8.28 5,585
05/20/2015 8.16 8.24 8.11 8.22 35,409
05/19/2015 8.28 8.28 8.15 8.2 33,392
05/18/2015 8.25 8.28 8.2332 8.24 20,340
05/15/2015 8.171 8.18 8.17 8.171 4,444
05/14/2015 8.21 8.329 8.15 8.15 12,359
05/13/2015 8.22 8.2413 8.1735 8.2399 12,622
05/12/2015 8.2 8.23 8.15 8.18 16,405
05/11/2015 8.12 8.22 8.07 8.22 18,687
05/08/2015 8.19 8.2398 8.1496 8.18 11,954
05/07/2015 8.05 8.09 8.05 8.0601 15,114
05/06/2015 8.06 8.13 8.05 8.09 11,563
05/05/2015 8.2 8.2 8.1 8.17 10,397
05/04/2015 8.21 8.29 8.18 8.25 11,794
05/01/2015 8.15 8.21 8.01 8.21 53,548
04/30/2015 8.24 8.34 8.15 8.16 17,967
04/29/2015 8.34 8.3526 8.2899 8.34 13,673
04/28/2015 8.301 8.374 8.29 8.37 29,295
04/27/2015 8.44 8.45 8.38 8.41 28,497
04/24/2015 8.38 8.4 8.37 8.4 9,063
04/23/2015 8.33 8.41 8.33 8.41 4,809
04/22/2015 8.34 8.42 8.33 8.38 33,298
04/21/2015 8.31 8.32 8.29 8.31 22,797
04/20/2015 8.19 8.24 8.168 8.18 13,103
04/17/2015 8.25 8.298 8.18 8.24 14,100
04/16/2015 8.4 8.4 8.3 8.33 13,965
04/15/2015 8.3279 8.57 8.3279 8.45 24,920
04/14/2015 8.56 8.57 8.42 8.43 10,692
04/13/2015 8.48 8.48 8.35 8.37 19,806
04/10/2015 8.48 8.48 8.38 8.4 30,043
04/09/2015 8.37 8.43 8.34 8.35 26,619
04/08/2015 8.36 8.435 8.34 8.41 16,374
04/07/2015 8.27 8.36 8.27 8.35 20,791
04/06/2015 8.19 8.2616 8.18 8.24 8,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?