Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$7.22
*  
0.06
0.84%
Get JEQ Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading JEQ now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.22  7.23  7.16  7.22 9,450
07/09/2014 7.16 7.23 7.16 7.22 9,450
07/08/2014 7.229 7.229 7.16 7.16 23,794
07/07/2014 7.24 7.262 7.22 7.22 11,940
07/03/2014 7.25 7.2699 7.2 7.2454 5,040
07/02/2014 7.26 7.2901 7.26 7.27 13,181
07/01/2014 7.17 7.272 7.17 7.264 27,270
06/30/2014 7.14 7.1499 7.1 7.11 19,793
06/27/2014 7.07 7.1 7.07 7.1 6,430
06/26/2014 7.12 7.1499 7.11 7.12 44,781
06/25/2014 7.06 7.1402 6.96 7.12 88,554
06/24/2014 7.18 7.23 7.14 7.14 19,872
06/23/2014 7.15 7.23 7.15 7.18 49,412
06/20/2014 7.24 7.25 7.2 7.2 21,805
06/19/2014 7.18 7.27 7.18 7.25 39,593
06/18/2014 7.05 7.11 7.04 7.11 33,993
06/17/2014 7.015 7.03 6.98 7 24,566
06/16/2014 7 7.02 6.97 7.02 29,777
06/13/2014 6.96 7.0302 6.96 6.99 18,517
06/12/2014 7.03 7.09 6.92 6.97 39,774
06/11/2014 6.99 7.02 6.96 6.9899 26,460
06/10/2014 6.92 7.08 6.92 6.98 53,123
06/09/2014 6.9999 7.0099 6.96 6.97 23,791
06/06/2014 6.99 7.03 6.99 7 14,782
06/05/2014 6.92 6.99 6.92 6.99 30,282
06/04/2014 6.88 6.941 6.88 6.94 29,633
06/03/2014 6.89 6.94 6.87 6.91 30,951
06/02/2014 6.86 6.93 6.86 6.88 78,559
05/30/2014 6.79 6.82 6.74 6.8 22,109
05/29/2014 6.78 6.8099 6.77 6.8 33,225
05/28/2014 6.77 6.78 6.77 6.77 88,021
05/27/2014 6.75 6.78 6.75 6.78 14,891
05/23/2014 6.69 6.71 6.69 6.705 16,346
05/22/2014 6.61 6.6869 6.61 6.685 30,948
05/21/2014 6.55 6.5939 6.52 6.5403 88,060
05/20/2014 6.52 6.53 6.5001 6.52 36,517
05/19/2014 6.46 6.54 6.46 6.52 25,923
05/16/2014 6.4801 6.4942 6.48 6.48 8,842
05/15/2014 6.576 6.576 6.48 6.48 12,145
05/14/2014 6.57 6.59 6.51 6.538 26,302
05/13/2014 6.52 6.56 6.511 6.56 24,005
05/12/2014 6.44 6.48 6.44 6.46 35,591
05/09/2014 6.47 6.49 6.47 6.4899 70,993
05/08/2014 6.47 6.511 6.46 6.46 21,365
05/07/2014 6.45 6.49 6.44 6.49 30,190
05/06/2014 6.54 6.54 6.49 6.51 21,020
05/05/2014 6.55 6.55 6.51 6.521 10,737
05/02/2014 6.55 6.5501 6.52 6.55 3,800
05/01/2014 6.5 6.54 6.5 6.51 16,167
04/30/2014 6.46 6.462 6.4 6.4 64,696
04/29/2014 6.484 6.5 6.47 6.475 17,807
04/28/2014 6.476 6.5 6.4401 6.459 23,187
04/25/2014 6.4601 6.4724 6.42 6.46 15,750
04/24/2014 6.46 6.49 6.43 6.4601 33,326
04/23/2014 6.5 6.5 6.45 6.48 39,089
04/22/2014 6.44 6.46 6.44 6.45 6,500
04/21/2014 6.43 6.47 6.43 6.47 22,620
04/17/2014 6.42 6.4842 6.42 6.47 16,123
04/16/2014 6.41 6.48 6.41 6.477 11,040
04/15/2014 6.3 6.35 6.3 6.33 28,594
04/14/2014 6.34 6.39 6.3099 6.3099 15,841
04/11/2014 6.31 6.33 6.2699 6.27 39,668
04/10/2014 6.33 6.42 6.3299 6.34 41,395
04/09/2014 6.42 6.44 6.3821 6.41 35,405
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?