The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Aberdeen Japan Equity Fund

  • JEQ
  • NYSE
  • Financial Services
  • Latest 7.14
  • Currency US$
  • Change -0.08
  • Percent Change -1.108 %
  • Volume 9,450
  • Thu Jul 10, 2014 04:02 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: 7.14 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 7.15 7.04 7.12 7.14 9,450
Jul 9 7.23 7.16 7.16 7.22 9,450
Jul 8 7.23 7.16 7.23 7.16 23,794
Jul 7 7.26 7.22 7.24 7.22 11,940
Jul 3 7.27 7.20 7.25 7.25 5,040
Jul 2 7.29 7.26 7.26 7.27 13,181
Jul 1 7.27 7.17 7.17 7.26 27,270
Jun 30 7.15 7.10 7.14 7.11 19,793
Jun 27 7.10 7.07 7.07 7.10 6,430
Jun 26 7.15 7.11 7.12 7.12 44,781
Jun 25 7.14 6.96 7.06 7.12 88,554
Jun 24 7.23 7.14 7.18 7.14 19,872
Jun 23 7.23 7.15 7.15 7.18 49,412
Jun 20 7.25 7.20 7.24 7.20 21,805
Jun 19 7.27 7.18 7.18 7.25 39,593
Jun 18 7.11 7.04 7.05 7.11 33,993
Jun 17 7.03 6.98 7.02 7.00 24,566
Jun 16 7.02 6.97 7.00 7.02 29,777
Jun 13 7.03 6.96 6.96 6.99 18,517
Jun 12 7.09 6.92 7.03 6.97 39,774
Jun 11 7.02 6.96 6.99 6.99 26,460
Jun 10 7.08 6.92 6.92 6.98 53,123
Jun 9 7.01 6.96 7.00 6.97 23,791
Jun 6 7.03 6.99 6.99 7.00 14,782
Jun 5 6.99 6.92 6.92 6.99 30,282
Jun 4 6.94 6.88 6.88 6.94 29,633
Jun 3 6.94 6.87 6.89 6.91 30,951
Jun 2 6.93 6.86 6.86 6.88 78,559
May 30 6.82 6.74 6.79 6.80 22,109
May 29 6.81 6.77 6.78 6.80 33,225