Aberdeen Japan Equity Fund, Inc. Common Stock Historical Stock Prices

JEQ 
$7.44
*  
0.24
3.12%
Get JEQ Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 7.49 7.56 7.44 7.44 40,277
04/27/2016 7.688 7.72 7.67 7.68 26,716
04/26/2016 7.695 7.72 7.695 7.72 5,744
04/25/2016 7.76 7.76 7.72 7.75 24,606
04/22/2016 7.82 7.82 7.73 7.82 17,742
04/21/2016 7.83 7.83 7.76 7.8 14,972
04/20/2016 7.81 7.81 7.74 7.79 3,707
04/19/2016 7.72 7.8 7.68 7.75 44,612
04/18/2016 7.54 7.62 7.54 7.6 5,141
04/15/2016 7.62 7.65 7.61 7.61 5,333
04/14/2016 7.75 7.75 7.6213 7.64 23,425
04/13/2016 7.51 7.66 7.51 7.63 9,774
04/12/2016 7.36 7.49 7.36 7.49 7,179
04/11/2016 7.3771 7.3771 7.345 7.35 900
04/08/2016 7.25 7.33 7.25 7.305 22,076
04/07/2016 7.16 7.17 7.1001 7.1289 6,254
04/06/2016 7.01 7.1 7 7.1 30,765
04/05/2016 7.08 7.08 6.975 6.99 13,130
04/04/2016 7.16 7.18 7.11 7.14 13,453
04/01/2016 7.18 7.19 7.14 7.19 8,311
03/31/2016 7.323 7.37 7.3 7.34 9,208
03/30/2016 7.431 7.4315 7.37 7.38 5,962
03/29/2016 7.32 7.37 7.32 7.36 10,527
03/28/2016 7.31 7.346 7.2601 7.2999 18,408
03/24/2016 7.23 7.25 7.23 7.23 3,773
03/23/2016 7.28 7.33 7.28 7.28 6,396
03/22/2016 7.37 7.39 7.32 7.33 3,916
03/21/2016 7.25 7.3014 7.24 7.3014 3,579
03/18/2016 7.18 7.2501 7.18 7.23 10,949
03/17/2016 7.28 7.28 7.2 7.25 35,163
03/16/2016 7.18 7.24 7.18 7.23 13,874
03/15/2016 7.26 7.261 7.19 7.22 22,027
03/14/2016 7.32 7.33 7.3101 7.32 6,684
03/11/2016 7.28 7.3 7.27 7.29 2,275
03/10/2016 7.21 7.21 7.09 7.12 14,553
03/09/2016 7.13 7.13 7.06 7.11 10,503
03/08/2016 7.15 7.15 7.11 7.11 11,450
03/07/2016 7.2 7.27 7.15 7.17 55,540
03/04/2016 7.24 7.31 7.1692 7.3 13,307
03/03/2016 7.24 7.27 7.24 7.24 3,229
03/02/2016 7.14 7.23 7.14 7.22 41,705
03/01/2016 7 7.08 6.98 7.08 20,763
02/29/2016 6.988 7 6.88 6.92 30,807
02/26/2016 7.08 7.08 7.04 7.04 607
02/25/2016 7 7 6.92 6.99 9,066
02/24/2016 6.86 6.92 6.84 6.91 12,818
02/23/2016 6.93 6.96 6.89 6.9 37,283
02/22/2016 6.92 6.95 6.898 6.9 71,003
02/19/2016 6.83 6.83 6.8199 6.82 5,702
02/18/2016 6.86 6.92 6.84 6.84 12,830
02/17/2016 6.76 6.78 6.73 6.77 12,583
02/16/2016 6.74 6.75 6.69 6.72 29,017
02/12/2016 6.51 6.51 6.37 6.47 40,896
02/11/2016 6.46 6.53 6.455 6.49 4,852
02/10/2016 6.75 6.75 6.65 6.65 15,928
02/09/2016 6.66 6.73 6.62 6.71 28,830
02/08/2016 6.89 6.89 6.76 6.79 27,969
02/05/2016 6.9052 6.9052 6.8701 6.89 6,744
02/04/2016 6.99 7.0301 6.98 6.99 4,418
02/03/2016 7 7.087 6.99 6.99 15,622
02/02/2016 7.04 7.08 6.96 7.07 7,184
02/01/2016 7.02 7.08 6.94 7.07 27,840
01/29/2016 6.98 7.0499 6.96 7.01 3,656
01/28/2016 6.95 6.95 6.88 6.8996 11,334
01/27/2016 6.91 7 6.91 6.96 17,159
01/26/2016 6.81 6.8788 6.81 6.8788 7,756
01/25/2016 6.8 6.87 6.8 6.86 23,687
01/22/2016 6.82 6.85 6.64 6.85 6,861
01/21/2016 6.57 6.7 6.57 6.68 15,065
01/20/2016 6.68 6.7 6.54 6.7 23,796
01/19/2016 6.9 6.9 6.8 6.83 34,552
01/15/2016 6.9 6.9 6.83 6.86 3,636
01/14/2016 7.07 7.07 6.98 7.07 9,813
01/13/2016 7.21 7.28 7.05 7.06 29,645
01/12/2016 7.1 7.11 7.03 7.0499 45,487
01/11/2016 7.28 7.28 6.96 7.06 34,470
01/08/2016 7.25 7.28 7.19 7.23 29,357
01/07/2016 7.36 7.36 7.19 7.34 33,470
01/06/2016 7.42 7.483 7.4 7.48 15,333
01/05/2016 7.55 7.62 7.53 7.61 15,700
01/04/2016 7.49 7.52 7.43 7.52 21,592
12/31/2015 7.67 7.725 7.66 7.7 30,123
12/30/2015 7.66 7.75 7.6415 7.74 28,577
12/29/2015 7.72 7.72 7.6324 7.65 10,732
12/28/2015 7.9 7.916 7.85 7.89 10,165
12/24/2015 7.75 7.83 7.75 7.82 5,728
12/23/2015 7.79 7.84 7.7886 7.79 9,428
12/22/2015 7.8 7.8 7.73 7.732 20,496
12/21/2015 7.75 7.8 7.68 7.72 16,299
12/18/2015 7.74 7.74 7.69 7.74 31,309
12/17/2015 7.78 7.86 7.76 7.78 13,389
12/16/2015 7.69 7.8 7.69 7.77 13,088
12/15/2015 7.55 7.6204 7.5233 7.58 8,520
12/14/2015 7.61 7.61 7.49 7.53 11,221
12/11/2015 7.56 7.56 7.48 7.53 3,589
12/10/2015 7.57 7.66 7.57 7.6 15,344
12/09/2015 7.74 7.74 7.56 7.58 23,590
12/08/2015 7.71 7.72 7.7 7.72 2,048
12/07/2015 7.73 7.8 7.73 7.7975 7,457
12/04/2015 7.77 7.78 7.71 7.77 20,317
12/03/2015 7.85 7.85 7.77 7.83 17,248
12/02/2015 7.79 7.86 7.79 7.85 10,793
12/01/2015 7.75 7.77 7.75 7.77 2,976
11/30/2015 7.71 7.71 7.67 7.7 33,973
11/27/2015 7.8 7.8 7.72 7.76 465
11/25/2015 7.75 7.81 7.75 7.8 10,750
11/24/2015 7.78 7.81 7.76 7.7898 18,922
11/23/2015 7.82 7.82 7.7821 7.81 17,746
11/20/2015 7.79 7.84 7.78 7.84 23,467
11/19/2015 7.73 7.8001 7.7217 7.8 19,184
11/18/2015 7.64 7.73 7.64 7.73 28,089
11/17/2015 7.61 7.66 7.61 7.66 8,059
11/16/2015 7.53 7.61 7.53 7.59 24,743
11/13/2015 7.55 7.55 7.51 7.54 19,920
11/12/2015 7.56 7.57 7.56 7.56 10,740
11/11/2015 7.58 7.6 7.58 7.59 2,747
11/10/2015 7.5441 7.5441 7.51 7.51 9,024
11/09/2015 7.512 7.53 7.478 7.52 7,167
11/06/2015 7.55 7.58 7.42 7.54 14,405
11/05/2015 7.54 7.5684 7.54 7.55 5,576
11/04/2015 7.57 7.57 7.52 7.54 6,446
11/03/2015 7.46 7.58 7.4499 7.58 15,523
11/02/2015 7.45 7.54 7.43 7.54 6,284
10/30/2015 7.54 7.55 7.48 7.48 14,568
10/29/2015 7.46 7.52 7.459 7.52 19,763
10/28/2015 7.51 7.533 7.493 7.53 7,966
10/27/2015 7.49 7.49 7.45 7.46 4,131
10/26/2015 7.57 7.57 7.55 7.55 8,447
10/23/2015 7.5 7.56 7.5 7.55 6,898
10/22/2015 7.48 7.49 7.4606 7.49 8,866
10/21/2015 7.5 7.5 7.37 7.37 8,670
10/20/2015 7.32 7.39 7.32 7.35 4,853
10/19/2015 7.35 7.37 7.35 7.35 7,700
10/16/2015 7.32 7.4 7.32 7.38 8,379
10/15/2015 7.27 7.3165 7.27 7.28 7,593
10/14/2015 7.22 7.278 7.2 7.2 7,983
10/13/2015 7.35 7.35 7.2901 7.31 1,861
10/12/2015 7.27 7.35 7.27 7.31 16,041
10/09/2015 7.3 7.3 7.3 7.3 2,138
10/08/2015 7.2 7.24 7.2 7.24 4,438
10/07/2015 7.19 7.22 7.19 7.19 5,325
10/06/2015 7.09 7.14 7.09 7.13 3,744
10/05/2015 7.04 7.1099 7.02 7.09 23,068
10/02/2015 6.86 6.93 6.86 6.93 2,798
10/01/2015 6.92 6.93 6.83 6.89 50,158
09/30/2015 6.92 6.92 6.86 6.86 47,492
09/29/2015 6.86 6.89 6.74 6.8 30,023
09/28/2015 6.96 7.05 6.9 6.94 13,969
09/25/2015 6.96 7.08 6.96 7.05 6,589
09/24/2015 6.88 6.95 6.81 6.88 29,879
09/23/2015 6.98 7.02 6.931 6.98 4,179
09/22/2015 6.95 7 6.95 7 6,438
09/21/2015 7.12 7.12 7.04 7.04 13,839
09/18/2015 7.04 7.1364 7.04 7.1364 3,692
09/17/2015 7.16 7.23 7.16 7.19 8,002
09/16/2015 7.14 7.2 7.14 7.2 7,428
09/15/2015 7.13 7.14 7.08 7.13 11,392
09/14/2015 7.08 7.12 7.05 7.05 6,522
09/11/2015 7.08 7.11 7.073 7.09 8,823
09/10/2015 7.2 7.2 7.12 7.13 12,689
09/09/2015 7.37 7.425 7.3 7.3 15,851
09/08/2015 7.23 7.29 7.19 7.19 8,552
09/04/2015 7.09 7.23 7.06 7.14 15,084
09/03/2015 7.3 7.34 7.3 7.34 3,530
09/02/2015 7.3 7.3 7.2089 7.22 7,659
09/01/2015 7.21 7.2399 7.175 7.2 6,339
08/31/2015 7.51 7.52 7.47 7.48 22,520
08/28/2015 7.56 7.5899 7.53 7.58 6,505
08/27/2015 7.51 7.551 7.472 7.51 4,783
08/26/2015 7.4 7.4 7.24 7.3716 29,001
08/25/2015 7.27 7.38 7.1 7.1 60,083
08/24/2015 7.13 7.31 7.02 7.13 20,269
08/21/2015 7.68 7.8 7.41 7.53 61,557
08/20/2015 7.78 7.81 7.78 7.78 20,273
08/19/2015 7.937 7.94 7.88 7.93 20,406
08/18/2015 8.0173 8.0173 7.99 8 7,423
08/17/2015 8.04 8.04 8 8.0199 2,899
08/14/2015 8.05 8.0719 7.97 8.0399 14,850
08/13/2015 8.05 8.0999 8.04 8.09 36,704
08/12/2015 7.95 8 7.95 8 29,995
08/11/2015 8.05 8.08 8.04 8.06 15,639
08/10/2015 8.07 8.1352 8.07 8.1016 9,961
08/07/2015 8.05 8.05 8.0201 8.04 16,457
08/06/2015 8.01 8.03 8 8.03 2,988
08/05/2015 8.02 8.06 7.99 7.99 12,064
08/04/2015 7.9701 7.9701 7.96 7.97 1,353
08/03/2015 7.97 8.03 7.97 7.99 4,724
07/31/2015 8.04 8.0699 7.96 7.97 9,350
07/30/2015 7.972 8.04 7.97 7.98 3,992
07/29/2015 7.95 7.99 7.95 7.99 4,005
07/28/2015 7.98 8.02 7.88 7.95 28,319
07/27/2015 8 8.02 7.9201 7.98 27,645
07/24/2015 8.067 8.067 8 8.04 23,960
07/23/2015 8.07 8.083 8.03 8.07 80,074
07/22/2015 8.027 8.04 8.02 8.04 9,016
07/21/2015 8.07 8.07 8.022 8.06 9,898
07/20/2015 8.09 8.12 8.06 8.06 7,322
07/17/2015 8.1 8.1 8.06 8.08 26,341
07/16/2015 8.04 8.08 8.03 8.06 2,973
07/15/2015 7.99 8.024 7.97 8.02 65,299
07/14/2015 8.04 8.04 7.97 7.97 51,115
07/13/2015 8.05 8.05 7.94 7.95 69,546
07/10/2015 8.05 8.05 7.9 7.93 16,628
07/09/2015 8.08 8.08 7.9 7.91 18,200
07/08/2015 8.13 8.17 7.95 7.96 37,346
07/07/2015 8.3015 8.3015 8.26 8.29 14,245
07/06/2015 8.31 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
*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?