JPMorgan China Region Fund, Inc. Historical Stock Prices

JFC 
$17.53
*  
0.03
0.17%
Get JFC Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading JFC now
Exchange: NYSE

Community Rating:
View:    JFC Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  17.53  17.47  17.53 6,699
03/02/2015 17.52 17.53 17.47 17.53 6,699
02/27/2015 17.496 17.53 17.43 17.5 3,887
02/26/2015 17.47 17.52 17.44 17.52 3,973
02/25/2015 17.3 17.36 17.3 17.33 1,758
02/24/2015 17.38 17.45 17.38 17.39 8,506
02/23/2015 17.28 17.28 17.2 17.24 2,020
02/20/2015 17.3 17.35 17.2001 17.25 12,956
02/19/2015 17.15 17.33 17.15 17.33 32,624
02/18/2015 17.21 17.3 17.21 17.29 1,361
02/17/2015 17.32 17.41 17.28 17.41 6,673
02/13/2015 17.36 17.36 17.2301 17.2301 2,113
02/12/2015 17.25 17.33 17.15 17.15 3,418
02/11/2015 17.03 17.05 17.03 17.05 960
02/10/2015 16.99 17.06 16.99 17.02 2,548
02/09/2015 17.08 17.08 16.918 16.94 4,971
02/06/2015 17.05 17.16 16.91 16.91 2,106
02/05/2015 17.2 17.3 17.2 17.3 1,501
02/04/2015 17.43 17.49 17.39 17.39 1,977
02/03/2015 17.01 17.35 17.01 17.24 3,890
02/02/2015 16.92 17.02 16.87 16.89 50,481
01/30/2015 17.15 17.15 16.93 16.93 1,674
01/29/2015 17.32 17.35 17.19 17.35 2,052
01/28/2015 17.37 17.44 17.32 17.32 3,060
01/27/2015 17.43 17.47 17.43 17.44 1,880
01/26/2015 17.58 17.59 17.4901 17.52 3,382
01/23/2015 17.33 17.53 17.33 17.48 32,001
01/22/2015 17.35 17.35 17.25 17.32 6,195
01/21/2015 16.97 17.29 16.97 17.16 8,348
01/20/2015 17.14 17.34 16.97 16.97 10,965
01/16/2015 17.08 17.21 17.08 17.1101 2,520
01/15/2015 17.06 17.2 17.06 17.184 23,442
01/14/2015 16.95 17.16 16.89 16.96 15,283
01/13/2015 17.3 17.3 17 17.04 8,472
01/12/2015 17.05 17.05 17.05 17.05 00
01/09/2015 17.041 17.1 17.04 17.05 1,428
01/08/2015 17.08 17.1999 17.01 17.01 5,782
01/07/2015 17.04 17.12 16.98 16.997 6,368
01/06/2015 16.97 16.97 16.7901 16.85 19,507
01/05/2015 16.7894 17.13 16.7852 16.91 28,597
01/02/2015 17.06 17.06 16.93 16.94 25,283
12/31/2014 16.85 17.06 16.85 16.91 13,400
12/30/2014 16.53 16.76 16.53 16.76 3,349
12/29/2014 16.52 16.75 16.51 16.72 17,362
12/26/2014 16.36 16.44 16.36 16.4201 25,779
12/24/2014 16.27 16.27 16.15 16.22 3,867
12/23/2014 16.22 16.48 16.22 16.294 2,026
12/22/2014 16.27 16.3477 16.15 16.3477 24,860
12/19/2014 16.13 16.27 16.13 16.24 12,620
12/18/2014 16.07 16.18 16.07 16.11 750
12/17/2014 15.97 16.09 15.959 16.03 4,331
12/16/2014 15.96 16.16 15.86 15.9 38,924
12/15/2014 16.02 16.02 16.01 16.0101 1,823
12/12/2014 16.149 16.149 16.03 16.05 466
12/11/2014 16.3 16.33 16.28 16.28 1,486
12/10/2014 16.11 16.29 16.11 16.16 4,185
12/09/2014 16.45 16.45 16.23 16.29 6,637
12/08/2014 16.61 16.7 16.61 16.63 2,867
12/05/2014 16.59 16.8294 16.59 16.601 5,604
12/04/2014 16.47 16.71 16.47 16.52 7,014
12/03/2014 16.29 16.312 16.2736 16.312 3,316
12/02/2014 16.06 16.28 16.06 16.235 4,435
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?