Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$7.26
*  
0.04
0.55%
Get JEQ Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.30  7.32  7.26  7.26 7,903
08/27/2014 7.32 7.32 7.26 7.26 7,903
08/26/2014 7.27 7.33 7.26 7.3 27,932
08/25/2014 7.32 7.34 7.3101 7.3258 20,426
08/22/2014 7.34 7.34 7.29 7.29 13,178
08/21/2014 7.37 7.39 7.31 7.36 17,415
08/20/2014 7.35 7.35 7.28 7.32 31,872
08/19/2014 7.34 7.391 7.3344 7.36 61,695
08/18/2014 7.25 7.33 7.25 7.33 20,771
08/15/2014 7.27 7.286 7.25 7.25 22,879
08/14/2014 7.26 7.26 7.24 7.24 20,650
08/13/2014 7.2 7.26 7.1999 7.26 19,291
08/12/2014 7.1701 7.1967 7.16 7.18 21,645
08/11/2014 7.18 7.22 7.07 7.17 35,916
08/08/2014 7.09 7.12 7.08 7.08 16,735
08/07/2014 7.25 7.25 7.12 7.129 30,615
08/06/2014 7.11 7.2 7.09 7.19 46,436
08/05/2014 7.2 7.21 7.14 7.19 23,334
08/04/2014 7.24 7.2601 7.23 7.24 12,538
08/01/2014 7.22 7.27 7.22 7.24 16,780
07/31/2014 7.29 7.3099 7.27 7.28 37,550
07/30/2014 7.36 7.36 7.29 7.35 26,266
07/29/2014 7.31 7.41 7.31 7.33 76,391
07/28/2014 7.29 7.33 7.28 7.3199 23,966
07/25/2014 7.28 7.33 7.25 7.25 24,817
07/24/2014 7.25 7.28 7.25 7.27 19,667
07/23/2014 7.22 7.29 7.22 7.26 20,764
07/22/2014 7.23 7.24 7.2 7.2 37,142
07/21/2014 7.21 7.25 7.18 7.18 16,351
07/18/2014 7.219 7.28 7.2 7.2 22,368
07/17/2014 7.23 7.2762 7.2 7.2 10,996
07/16/2014 7.2 7.28 7.19 7.22 60,483
07/15/2014 7.19 7.22 7.17 7.18 102,876
07/14/2014 7.22 7.23 7.17 7.19 98,100
07/11/2014 7.14 7.1699 7.12 7.15 17,266
07/10/2014 7.12 7.15 7.04 7.14 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
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?