JPMorgan China Region Fund, Inc. Historical Stock Prices

JFC 
$15.52
*  
0.11
0.7%
Get JFC Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading JFC now
Exchange: NYSE

Community Rating:
View:    JFC Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.50  15.59  15.46  15.52 4,251
07/09/2014 15.59 15.59 15.46 15.52 4,251
07/08/2014 15.6 15.7 15.6 15.63 14,377
07/07/2014 15.56 15.71 15.56 15.68 9,722
07/03/2014 15.51 15.61 15.51 15.58 2,307
07/02/2014 15.31 15.53 15.31 15.5 6,647
07/01/2014 15.31 15.33 15.22 15.3 3,428
06/30/2014 15.1 15.22 15.08 15.18 9,078
06/27/2014 15.05 15.11 15.015 15.09 1,293
06/26/2014 14.91 15.02 14.81 15.01 4,547
06/25/2014 14.85 14.869 14.72 14.869 4,312
06/24/2014 14.85 14.85 14.8 14.8 6,773
06/23/2014 14.82 14.85 14.8101 14.85 9,897
06/20/2014 14.97 14.99 14.92 14.97 24,462
06/19/2014 14.97 15.04 14.97 15.04 544
06/18/2014 14.96 15 14.96 15 4,737
06/17/2014 14.97 15.01 14.97 15.01 2,662
06/16/2014 14.96 15.02 14.96 15.01 11,450
06/13/2014 15.01 15.0501 14.97 14.98 5,018
06/12/2014 14.975 14.975 14.95 14.95 6,409
06/11/2014 14.9 14.98 14.89 14.95 16,600
06/10/2014 14.82 14.93 14.72 14.92 47,748
06/09/2014 14.78 14.8787 14.776 14.776 7,229
06/06/2014 14.65 14.75 14.575 14.72 6,125
06/05/2014 14.63 14.72 14.63 14.7001 8,070
06/04/2014 14.71 14.71 14.58 14.58 39,872
06/03/2014 14.78 14.82 14.74 14.79 15,753
06/02/2014 14.71 14.732 14.71 14.73 2,190
05/30/2014 14.637 14.637 14.637 14.637 129
05/29/2014 14.56 14.65 14.53 14.64 12,966
05/28/2014 14.48 14.59 14.45 14.54 5,980
05/27/2014 14.44 14.44 14.38 14.38 1,520
05/23/2014 14.34 14.4399 14.34 14.41 7,590
05/22/2014 14.25 14.44 14.16 14.44 12,592
05/21/2014 14.2 14.25 14.2 14.2499 1,899
05/20/2014 14.2 14.21 14.05 14.1 20,201
05/19/2014 14.2 14.2 14.2 14.2 201
05/16/2014 14.2 14.25 14.17 14.25 15,726
05/15/2014 14.18 14.18 14.05 14.13 7,014
05/14/2014 14.07 14.18 14.06 14.165 23,959
05/13/2014 13.99 14.05 13.99 14.005 11,962
05/12/2014 13.97 14.01 13.93 14 5,460
05/09/2014 13.801 13.9 13.8 13.87 1,851
05/08/2014 13.93 14.02 13.91 14.02 2,371
05/07/2014 13.96 14.05 13.93 13.97 120,053
05/06/2014 13.97 14.1 13.97 14.08 10,276
05/05/2014 13.97 14.05 13.96 14.02 20,972
05/02/2014 13.91 14.2 13.91 14.0313 21,305
05/01/2014 13.94 13.9825 13.81 13.95 25,403
04/30/2014 14.08 14.13 13.96 14 23,070
04/29/2014 14.24 14.27 14.09 14.17 7,542
04/28/2014 14.17 14.21 14.12 14.13 13,288
04/25/2014 14.2 14.2 14.07 14.15 4,903
04/24/2014 14.38 14.43 14.33 14.34 1,800
04/23/2014 14.21 14.33 14.2 14.29 11,244
04/22/2014 14.42 14.46 14.2499 14.33 39,420
04/21/2014 14.51 14.51 14.41 14.44 3,795
04/17/2014 14.48 14.66 14.46 14.62 5,650
04/16/2014 14.5 14.56 14.38 14.47 19,804
04/15/2014 14.48 14.48 14.0801 14.38 6,888
04/14/2014 14.65 14.65 14.59 14.6 2,500
04/11/2014 14.529 14.62 14.5201 14.6 3,069
04/10/2014 14.64 14.9 14.64 14.66 18,602
04/09/2014 14.54 14.59 14.42 14.54 8,296
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?