The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aberdeen Japan Equity Fund

  • JEQ
  • NYSE
  • Financial Services
  • Latest 7.276
  • Currency US$
  • Change -0.024
  • Percent Change -0.329 %
  • Volume 4,155
  • Wed Aug 27, 2014 01:26 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.28 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 7.32 7.27 7.32 7.28 4,155
Aug 26 7.33 7.26 7.27 7.30 27,932
Aug 25 7.34 7.31 7.32 7.33 20,426
Aug 22 7.34 7.29 7.34 7.29 13,178
Aug 21 7.39 7.31 7.37 7.36 17,415
Aug 20 7.35 7.28 7.35 7.32 31,872
Aug 19 7.39 7.33 7.34 7.36 61,695
Aug 18 7.33 7.25 7.25 7.33 20,771
Aug 15 7.29 7.25 7.27 7.25 22,879
Aug 14 7.26 7.24 7.26 7.24 20,650
Aug 13 7.26 7.20 7.20 7.26 19,291
Aug 12 7.20 7.16 7.17 7.18 21,645
Aug 11 7.22 7.07 7.18 7.17 35,916
Aug 8 7.12 7.08 7.09 7.08 16,735
Aug 7 7.25 7.12 7.25 7.13 30,615
Aug 6 7.20 7.09 7.11 7.19 46,436
Aug 5 7.21 7.14 7.20 7.19 23,334
Aug 4 7.26 7.23 7.24 7.24 12,538
Aug 1 7.27 7.22 7.22 7.24 16,780
Jul 31 7.31 7.27 7.29 7.28 37,550
Jul 30 7.36 7.29 7.36 7.35 26,266
Jul 29 7.41 7.31 7.31 7.33 76,391
Jul 28 7.33 7.28 7.29 7.32 23,966
Jul 25 7.33 7.25 7.28 7.25 24,817
Jul 24 7.28 7.25 7.25 7.27 19,667
Jul 23 7.29 7.22 7.22 7.26 20,764
Jul 22 7.24 7.20 7.23 7.20 37,142
Jul 21 7.25 7.18 7.21 7.18 16,351
Jul 18 7.28 7.20 7.22 7.20 22,368
Jul 17 7.28 7.20 7.23 7.20 10,996
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.