UK markets closed

Matthews China Investor (MCHFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.68+0.07 (+0.56%)
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202412.6112.6112.6112.6112.61-
01 May 202411.9411.9411.9411.9411.94-
30 Apr 202411.9111.9111.9111.9111.91-
29 Apr 202412.1412.1412.1412.1412.14-
26 Apr 202411.9911.9911.9911.9911.99-
25 Apr 202411.6911.6911.6911.6911.69-
24 Apr 202411.6411.6411.6411.6411.64-
23 Apr 202411.4811.4811.4811.4811.48-
22 Apr 202411.3111.3111.3111.3111.31-
19 Apr 202411.0311.0311.0311.0311.03-
18 Apr 202411.0911.0911.0911.0911.09-
17 Apr 202411.0211.0211.0211.0211.02-
16 Apr 202410.9910.9910.9910.9910.99-
15 Apr 202411.1111.1111.1111.1111.11-
12 Apr 202411.4411.4411.4411.4411.44-
11 Apr 202411.4411.4411.4411.4411.44-
10 Apr 202411.3911.3911.3911.3911.39-
09 Apr 202411.4511.4511.4511.4511.45-
08 Apr 202411.3811.3811.3811.3811.38-
05 Apr 202411.4111.4111.4111.4111.41-
04 Apr 202411.4411.4411.4411.4411.44-
03 Apr 202411.4811.4811.4811.4811.48-
02 Apr 202411.5211.5211.5211.5211.52-
01 Apr 202411.5111.5111.5111.5111.51-
28 Mar 202411.3011.3011.3011.3011.30-
27 Mar 202411.2211.2211.2211.2211.22-
26 Mar 202411.2611.2611.2611.2611.26-
25 Mar 202411.2111.2111.2111.2111.21-
22 Mar 202411.2411.2411.2411.2411.24-
21 Mar 202411.4211.4211.4211.4211.42-
20 Mar 202411.5211.5211.5211.5211.52-
19 Mar 202411.4011.4011.4011.4011.40-
18 Mar 202411.4711.4711.4711.4711.47-
15 Mar 202411.3811.3811.3811.3811.38-
14 Mar 202411.4211.4211.4211.4211.42-
13 Mar 202411.6211.6211.6211.6211.62-
12 Mar 202411.6111.6111.6111.6111.61-
11 Mar 202411.2511.2511.2511.2511.25-
08 Mar 202410.9510.9510.9510.9510.95-
07 Mar 202410.9710.9710.9710.9710.97-
06 Mar 202411.0911.0911.0911.0911.09-
05 Mar 202410.8910.8910.8910.8910.89-
04 Mar 202411.0511.0511.0511.0511.05-
01 Mar 202411.2211.2211.2211.2211.22-
29 Feb 202411.0311.0311.0311.0311.03-
28 Feb 202410.9610.9610.9610.9610.96-
27 Feb 202411.3211.3211.3211.3211.32-
26 Feb 202411.2511.2511.2511.2511.25-
23 Feb 202411.2911.2911.2911.2911.29-
22 Feb 202411.2611.2611.2611.2611.26-
21 Feb 202411.1111.1111.1111.1111.11-
20 Feb 202410.8710.8710.8710.8710.87-
16 Feb 202410.9610.9610.9610.9610.96-
15 Feb 202410.7510.7510.7510.7510.75-
14 Feb 202410.7010.7010.7010.7010.70-
13 Feb 202410.5910.5910.5910.5910.59-
12 Feb 202410.7210.7210.7210.7210.72-
09 Feb 202410.5810.5810.5810.5810.58-
08 Feb 202410.5810.5810.5810.5810.58-
07 Feb 202410.7110.7110.7110.7110.71-
06 Feb 202410.8110.8110.8110.8110.81-
05 Feb 202410.3010.3010.3010.3010.30-
02 Feb 202410.1610.1610.1610.1610.16-
01 Feb 202410.3710.3710.3710.3710.37-
31 Jan 202410.3110.3110.3110.3110.31-
30 Jan 202410.3710.3710.3710.3710.37-
29 Jan 202410.6110.6110.6110.6110.61-
26 Jan 202410.8110.8110.8110.8110.81-
25 Jan 202410.8610.8610.8610.8610.86-
24 Jan 202410.8010.8010.8010.8010.80-
23 Jan 202410.5810.5810.5810.5810.58-
22 Jan 202410.2510.2510.2510.2510.25-
19 Jan 202410.5110.5110.5110.5110.51-
18 Jan 202410.5010.5010.5010.5010.50-
17 Jan 202410.4110.4110.4110.4110.41-
16 Jan 202410.7210.7210.7210.7210.72-
12 Jan 202411.0011.0011.0011.0011.00-
11 Jan 202411.0511.0511.0511.0511.05-
10 Jan 202410.9110.9110.9110.9110.91-
09 Jan 202410.8910.8910.8910.8910.89-
08 Jan 202411.0511.0511.0511.0511.05-
05 Jan 202411.2011.2011.2011.2011.20-
04 Jan 202411.2811.2811.2811.2811.28-
03 Jan 202411.4211.4211.4211.4211.42-
02 Jan 202411.3111.3111.3111.3111.31-
29 Dec 202311.6211.6211.6211.6211.62-
28 Dec 202311.5311.5311.5311.5311.53-
27 Dec 202311.1811.1811.1811.1811.18-
26 Dec 202311.1511.1511.1511.1511.15-
22 Dec 202311.1711.1711.1711.1711.17-
21 Dec 202311.3911.3911.3911.3911.39-
20 Dec 202311.1111.1111.1111.1111.11-
19 Dec 202311.3611.3611.3611.3611.36-
18 Dec 202311.2511.2511.2511.2511.25-
15 Dec 202311.3511.3511.3511.3511.35-
14 Dec 202311.2911.2911.2911.2911.29-
14 Dec 20230.091 Dividend
13 Dec 202311.2711.2711.2711.2711.18-
12 Dec 202311.4011.4011.4011.4011.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...