UK markets closed

Matthews Japan Investor (MJFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.36+0.51 (+2.71%)
At close: 08:06AM 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 202419.3619.3619.3619.3619.36-
01 May 202418.8518.8518.8518.8518.85-
30 Apr 202418.9518.9518.9518.9518.95-
29 Apr 202418.9918.9918.9918.9918.99-
26 Apr 202418.7818.7818.7818.7818.78-
25 Apr 202418.6618.6618.6618.6618.66-
24 Apr 202418.9618.9618.9618.9618.96-
23 Apr 202418.9118.9118.9118.9118.91-
22 Apr 202418.8318.8318.8318.8318.83-
19 Apr 202418.5418.5418.5418.5418.54-
18 Apr 202418.8618.8618.8618.8618.86-
17 Apr 202418.9018.9018.9018.9018.90-
16 Apr 202419.1419.1419.1419.1419.14-
15 Apr 202419.4519.4519.4519.4519.45-
12 Apr 202419.8719.8719.8719.8719.87-
11 Apr 202419.8719.8719.8719.8719.87-
10 Apr 202419.6719.6719.6719.6719.67-
09 Apr 202420.0120.0120.0120.0120.01-
08 Apr 202419.9419.9419.9419.9419.94-
05 Apr 202419.8419.8419.8419.8419.84-
04 Apr 202419.6719.6719.6719.6719.67-
03 Apr 202420.0020.0020.0020.0020.00-
02 Apr 202419.8019.8019.8019.8019.80-
01 Apr 202419.9119.9119.9119.9119.91-
28 Mar 202420.2720.2720.2720.2720.27-
27 Mar 202420.3020.3020.3020.3020.30-
26 Mar 202420.1720.1720.1720.1720.17-
25 Mar 202420.0820.0820.0820.0820.08-
22 Mar 202420.3120.3120.3120.3120.31-
21 Mar 202420.3220.3220.3220.3220.32-
20 Mar 202420.1320.1320.1320.1320.13-
19 Mar 202419.9319.9319.9319.9319.93-
18 Mar 202419.8119.8119.8119.8119.81-
15 Mar 202419.4319.4319.4319.4319.43-
14 Mar 202419.2919.2919.2919.2919.29-
13 Mar 202419.2919.2919.2919.2919.29-
12 Mar 202419.6019.6019.6019.6019.60-
11 Mar 202419.4219.4219.4219.4219.42-
08 Mar 202419.7819.7819.7819.7819.78-
07 Mar 202419.9419.9419.9419.9419.94-
06 Mar 202419.9019.9019.9019.9019.90-
05 Mar 202419.5619.5619.5619.5619.56-
04 Mar 202419.5019.5019.5019.5019.50-
01 Mar 202419.5719.5719.5719.5719.57-
29 Feb 202419.2019.2019.2019.2019.20-
28 Feb 202419.0319.0319.0319.0319.03-
27 Feb 202419.1819.1819.1819.1819.18-
26 Feb 202419.2119.2119.2119.2119.21-
23 Feb 202419.1919.1919.1919.1919.19-
22 Feb 202419.1819.1819.1819.1819.18-
21 Feb 202418.7718.7718.7718.7718.77-
20 Feb 202418.7118.7118.7118.7118.71-
16 Feb 202418.6118.6118.6118.6118.61-
15 Feb 202418.7018.7018.7018.7018.70-
14 Feb 202418.5318.5318.5318.5318.53-
13 Feb 202418.3618.3618.3618.3618.36-
12 Feb 202418.4518.4518.4518.4518.45-
09 Feb 202418.3518.3518.3518.3518.35-
08 Feb 202418.3118.3118.3118.3118.31-
07 Feb 202418.2518.2518.2518.2518.25-
06 Feb 202418.0818.0818.0818.0818.08-
05 Feb 202418.1818.1818.1818.1818.18-
02 Feb 202418.2118.2118.2118.2118.21-
01 Feb 202418.2918.2918.2918.2918.29-
31 Jan 202418.0418.0418.0418.0418.04-
30 Jan 202417.9617.9617.9617.9617.96-
29 Jan 202418.0318.0318.0318.0318.03-
26 Jan 202417.8217.8217.8217.8217.82-
25 Jan 202417.9717.9717.9717.9717.97-
24 Jan 202418.1518.1518.1518.1518.15-
23 Jan 202418.1718.1718.1718.1718.17-
22 Jan 202418.2918.2918.2918.2918.29-
19 Jan 202418.1218.1218.1218.1218.12-
18 Jan 202418.0418.0418.0418.0418.04-
17 Jan 202417.8217.8217.8217.8217.82-
16 Jan 202418.0518.0518.0518.0518.05-
12 Jan 202418.1218.1218.1218.1218.12-
11 Jan 202417.9017.9017.9017.9017.90-
10 Jan 202417.7117.7117.7117.7117.71-
09 Jan 202417.4717.4717.4717.4717.47-
08 Jan 202417.4917.4917.4917.4917.49-
05 Jan 202417.2317.2317.2317.2317.23-
04 Jan 202417.1817.1817.1817.1817.18-
03 Jan 202417.2117.2117.2117.2117.21-
02 Jan 202417.3417.3417.3417.3417.34-
29 Dec 202317.5817.5817.5817.5817.58-
28 Dec 202317.5517.5517.5517.5517.55-
27 Dec 202317.4617.4617.4617.4617.46-
26 Dec 202317.3717.3717.3717.3717.37-
22 Dec 202317.3017.3017.3017.3017.30-
21 Dec 202317.3017.3017.3017.3017.30-
20 Dec 202316.9816.9816.9816.9816.98-
19 Dec 202317.1117.1117.1117.1117.11-
18 Dec 202316.9816.9816.9816.9816.98-
15 Dec 202317.0817.0817.0817.0817.08-
14 Dec 202317.2117.2117.2117.2117.21-
13 Dec 202317.2617.2617.2617.2617.26-
12 Dec 202316.9316.9316.9316.9316.93-
11 Dec 202316.9416.9416.9416.9416.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...