JPMorgan China Region Fund, Inc. Historical Stock Prices

JFC 
$16.76
*  
0.25
1.47%
Get JFC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading JFC now
Exchange: NYSE

Community Rating:
View:    JFC 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: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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  16.735  16.86  16.6801  16.76 15,927
07/31/2015 16.89 17.01 16.89 17.01 8,940
07/30/2015 16.76 16.86 16.59 16.86 6,975
07/29/2015 17.04 17.1 16.88 17.0601 4,249
07/28/2015 16.89 17.09 16.888 16.93 16,651
07/27/2015 16.8 16.84 15.92 16.77 6,042
07/24/2015 17.43 17.44 17.3901 17.405 16,664
07/23/2015 17.75 17.75 17.61 17.61 6,907
07/22/2015 17.55 17.63 17.54 17.57 3,343
07/21/2015 17.69 17.79 17.69 17.69 3,311
07/20/2015 17.73 17.73 17.61 17.66 1,855
07/17/2015 17.83 17.83 17.71 17.81 9,396
07/16/2015 17.7 17.7 17.55 17.65 31,538
07/15/2015 17.43 17.55 17.43 17.53 14,617
07/14/2015 17.5 17.63 17.5 17.63 8,427
07/13/2015 17.55 17.6685 17.54 17.59 4,338
07/10/2015 17.29 17.52 17.29 17.52 4,423
07/09/2015 16.9 17.1399 16.9 16.92 16,572
07/08/2015 17 17 16.3 16.35 11,076
07/07/2015 17.55 17.55 16.1 17.36 27,717
07/06/2015 18.25 18.25 18.11 18.1487 9,798
07/02/2015 18.67 18.76 18.6699 18.75 2,755
07/01/2015 18.8 18.8 18.6729 18.6729 5,639
06/30/2015 18.82 18.85 18.641 18.83 7,620
06/29/2015 18.75 18.75 18.4299 18.43 4,964
06/26/2015 19.41 19.41 19.04 19.15 17,004
06/25/2015 19.67 19.73 19.5948 19.5948 5,439
06/24/2015 19.82 19.82 19.7001 19.73 6,849
06/23/2015 19.53 19.65 19.52 19.65 11,862
06/22/2015 19.43 19.5899 19.35 19.42 9,362
06/19/2015 19.56 19.6299 19.39 19.39 14,838
06/18/2015 19.87 19.987 19.8 19.83 9,818
06/17/2015 20.05 20.17 19.56 19.92 19,113
06/16/2015 20.03 20.03 19.821 20.02 5,405
06/15/2015 19.94 20.09 19.88 20.075 18,264
06/12/2015 20.31 20.33 20.25 20.29 25,326
06/11/2015 20.22 20.22 20.123 20.22 6,831
06/10/2015 20.02 20.14 20.02 20.14 7,724
06/09/2015 20.1 20.18 20.07 20.13 13,580
06/08/2015 20.28 20.4201 20.28 20.42 9,696
06/05/2015 20.27 20.4 20.07 20.22 15,816
06/04/2015 20.48 20.49 20.38 20.38 5,609
06/03/2015 20.5 20.58 20.5 20.5 6,910
06/02/2015 20.43 20.59 20.41 20.41 21,128
06/01/2015 20.44 20.46 20.31 20.46 4,267
05/29/2015 20.2 20.23 20.15 20.23 24,271
05/28/2015 20.3 20.36 20.19 20.32 82,755
05/27/2015 20.9 20.92 20.74 20.89 50,846
05/26/2015 20.94 21.208 20.81 20.84 49,026
05/22/2015 20.47 20.79 20.47 20.79 12,028
05/21/2015 20.28 20.33 20.24 20.33 6,907
05/20/2015 20.13 20.21 20.0899 20.21 14,299
05/19/2015 20.21 20.2799 20.07 20.21 18,013
05/18/2015 20.19 20.19 20.09 20.09 5,531
05/15/2015 20.25 20.399 20.25 20.32 12,199
05/14/2015 20.02 20.18 20.02 20.15 7,182
05/13/2015 20.03 20.07 20.01 20.024 5,097
05/12/2015 19.92 20.13 19.92 20.06 22,751
05/11/2015 20.11 20.11 20.02 20.02 2,696
05/08/2015 20 20.102 20 20.04 2,851
05/07/2015 19.64 19.78 19.614 19.76 1,585
05/06/2015 19.99 20 19.525 19.74 29,251
05/05/2015 20.25 20.29 20.09 20.12 13,121
05/04/2015 20.61 20.64 20.56 20.5901 26,393
05/01/2015 20.5 20.6 20.5 20.56 1,924
04/30/2015 20.49 20.49 20.32 20.41 5,546
*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?