Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 1:24AM ET - U.S. Markets open in 8 hours and 6 minutes. Dow  0.29% Nasdaq  0.32%

JF China Region Fund, Inc. (JFC)

On Nov 25: 14.0222   0.1022 (0.73%)

MORE ON JFC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 13.96 14.03 13.96 14.02 2,800 14.02 24-Nov-09 13.92 13.92 13.85 13.92 6,500 13.92 23-Nov-09 14.08 14.15 14.03 14.03 13,000 14.03 20-Nov-09 13.88 13.94 13.80 13.83 9,300 13.83 19-Nov-09 14.14 14.14 13.88 13.88 10,200 13.88 18-Nov-09 14.24 14.24 14.18 14.19 6,400 14.19 17-Nov-09 14.25 14.25 14.17 14.23 6,100 14.23 16-Nov-09 14.22 14.32 14.20 14.31 23,100 14.31 13-Nov-09 13.95 14.04 13.93 13.97 9,800 13.97 12-Nov-09 13.99 13.99 13.94 13.94 5,400 13.94 11-Nov-09 14.00 14.08 13.99 13.99 6,300 13.99 10-Nov-09 13.92 13.92 13.83 13.90 3,900 13.90 9-Nov-09 13.76 13.96 13.76 13.96 8,900 13.96 6-Nov-09 13.56 13.80 13.55 13.65 7,000 13.65 5-Nov-09 13.50 13.61 13.50 13.59 25,600 13.59 4-Nov-09 13.43 13.74 13.41 13.41 26,300 13.41 3-Nov-09 13.25 13.33 13.18 13.30 16,800 13.30 2-Nov-09 13.37 13.44 13.09 13.26 11,000 13.26 30-Oct-09 13.60 13.60 13.08 13.17 18,400 13.17 29-Oct-09 13.26 13.61 13.26 13.61 8,900 13.61 28-Oct-09 13.61 13.61 13.21 13.25 23,800 13.25 27-Oct-09 13.84 13.88 13.75 13.76 12,800 13.76 26-Oct-09 14.09 14.10 13.86 13.89 8,600 13.89 23-Oct-09 13.95 14.25 13.88 13.94 29,200 13.94 22-Oct-09 13.81 13.90 13.71 13.90 8,500 13.90 21-Oct-09 13.83 13.95 13.82 13.87 7,200 13.87 20-Oct-09 13.94 13.95 13.75 13.79 22,000 13.79 19-Oct-09 13.73 13.92 13.73 13.89 9,700 13.89 16-Oct-09 13.64 13.67 13.59 13.62 2,400 13.62 15-Oct-09 13.80 13.80 13.68 13.76 4,200 13.76 14-Oct-09 13.76 13.88 13.72 13.85 15,300 13.85 13-Oct-09 13.42 13.61 13.42 13.54 5,000 13.54 12-Oct-09 13.55 13.77 13.26 13.55 37,200 13.55 9-Oct-09 13.60 13.66 13.49 13.55 24,900 13.55 8-Oct-09 13.45 13.60 13.45 13.52 18,800 13.52 7-Oct-09 13.35 13.43 13.24 13.32 7,900 13.32 6-Oct-09 13.15 13.38 13.15 13.30 13,900 13.30 5-Oct-09 12.90 13.05 12.90 12.99 17,600 12.99 2-Oct-09 12.84 12.90 12.80 12.87 6,400 12.87 1-Oct-09 12.72 13.12 12.72 12.90 20,800 12.90 30-Sep-09 13.11 13.21 13.09 13.21 10,500 13.21 29-Sep-09 13.06 13.23 13.06 13.09 9,200 13.09 28-Sep-09 12.97 13.15 12.95 13.12 12,700 13.12 25-Sep-09 13.12 13.16 13.00 13.16 82,000 13.16 24-Sep-09 13.25 13.26 12.96 13.25 23,800 13.25 23-Sep-09 13.38 13.46 13.21 13.37 32,800 13.37 22-Sep-09 13.99 13.99 13.38 13.46 6,400 13.46 21-Sep-09 13.40 13.40 13.29 13.40 11,300 13.40 18-Sep-09 13.18 13.50 13.18 13.50 11,400 13.50 17-Sep-09 13.65 13.74 13.06 13.50 16,200 13.50 16-Sep-09 13.11 13.59 13.11 13.56 29,000 13.56 15-Sep-09 13.49 13.49 13.23 13.28 21,600 13.28 14-Sep-09 12.90 13.36 12.90 13.36 9,900 13.36 11-Sep-09 13.39 13.39 13.30 13.32 5,900 13.32 10-Sep-09 13.25 13.32 13.20 13.32 4,200 13.32 9-Sep-09 13.17 13.25 13.03 13.20 8,500 13.20 8-Sep-09 12.88 13.12 12.88 13.12 19,600 13.12 4-Sep-09 12.50 12.84 12.50 12.81 15,900 12.81 3-Sep-09 12.30 12.38 12.20 12.38 17,600 12.38 2-Sep-09 12.12 12.19 12.12 12.19 10,100 12.19 1-Sep-09 12.32 12.44 12.00 12.09 30,300 12.09 31-Aug-09 12.28 12.28 12.07 12.20 41,100 12.20 28-Aug-09 12.30 12.31 12.28 12.30 36,500 12.30 27-Aug-09 12.36 12.36 12.15 12.31 14,600 12.31 26-Aug-09 12.27 12.43 12.26 12.42 13,200 12.42 25-Aug-09 12.44 12.56 12.44 12.44 9,400 12.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions