U.S. markets closed

Matthews Japan Fund (MJFOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.96+0.08 (+0.50%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023------
30 mar 202315.9615.9615.9615.9615.96-
29 mar 202315.8815.8815.8815.8815.88-
28 mar 202315.7715.7715.7715.7715.77-
27 mar 202315.6915.6915.6915.6915.69-
24 mar 202315.7215.7215.7215.7215.72-
23 mar 202315.6815.6815.6815.6815.68-
22 mar 202315.6215.6215.6215.6215.62-
21 mar 202315.5415.5415.5415.5415.54-
20 mar 202315.5215.5215.5215.5215.52-
17 mar 202315.4415.4415.4415.4415.44-
16 mar 202315.3515.3515.3515.3515.35-
15 mar 202315.1315.1315.1315.1315.13-
14 mar 202315.3015.3015.3015.3015.30-
13 mar 202315.4315.4315.4315.4315.43-
10 mar 202315.4815.4815.4815.4815.48-
09 mar 202315.6015.6015.6015.6015.60-
08 mar 202315.5715.5715.5715.5715.57-
07 mar 202315.4215.4215.4215.4215.42-
06 mar 202315.5515.5515.5515.5515.55-
03 mar 202315.5815.5815.5815.5815.58-
02 mar 202315.1815.1815.1815.1815.18-
01 mar 202315.1515.1515.1515.1515.15-
28 feb 202315.1515.1515.1515.1515.15-
27 feb 202315.1315.1315.1315.1315.13-
24 feb 202315.0315.0315.0315.0315.03-
23 feb 202315.2615.2615.2615.2615.26-
22 feb 202315.1415.1415.1415.1415.14-
21 feb 202315.2115.2115.2115.2115.21-
17 feb 202315.4415.4415.4415.4415.44-
16 feb 202315.4915.4915.4915.4915.49-
15 feb 202315.4915.4915.4915.4915.49-
14 feb 202315.6715.6715.6715.6715.67-
13 feb 202315.7015.7015.7015.7015.70-
10 feb 202315.7915.7915.7915.7915.79-
09 feb 202315.6915.6915.6915.6915.69-
08 feb 202315.6615.6615.6615.6615.66-
07 feb 202315.8115.8115.8115.8115.81-
06 feb 202315.5715.5715.5715.5715.57-
03 feb 202315.7915.7915.7915.7915.79-
02 feb 202316.0516.0516.0516.0516.05-
01 feb 202316.0316.0316.0316.0316.03-
31 ene 202315.9015.9015.9015.9015.90-
30 ene 202315.8515.8515.8515.8515.85-
27 ene 202315.9515.9515.9515.9515.95-
26 ene 202315.9515.9515.9515.9515.95-
25 ene 202315.9815.9815.9815.9815.98-
24 ene 202315.7715.7715.7715.7715.77-
23 ene 202315.6515.6515.6515.6515.65-
20 ene 202315.6415.6415.6415.6415.64-
19 ene 202315.5215.5215.5215.5215.52-
18 ene 202315.4815.4815.4815.4815.48-
17 ene 202315.4715.4715.4715.4715.47-
13 ene 202315.3915.3915.3915.3915.39-
12 ene 202315.3515.3515.3515.3515.35-
11 ene 202315.0115.0115.0115.0115.01-
10 ene 202314.8514.8514.8514.8514.85-
09 ene 202314.9414.9414.9414.9414.94-
06 ene 202314.8914.8914.8914.8914.89-
05 ene 202314.4814.4814.4814.4814.48-
04 ene 202314.7014.7014.7014.7014.70-
03 ene 202314.9614.9614.9614.9614.96-
30 dic 202214.9014.9014.9014.9014.90-
29 dic 202215.0015.0015.0015.0015.00-
28 dic 202214.6414.6414.6414.6414.64-
27 dic 202214.7914.7914.7914.7914.79-
23 dic 202214.9114.9114.9114.9114.91-
22 dic 202214.8814.8814.8814.8814.88-
21 dic 202215.0315.0315.0315.0315.03-
20 dic 202215.0315.0315.0315.0315.03-
19 dic 202214.8414.8414.8414.8414.84-
16 dic 202214.9414.9414.9414.9414.94-
15 dic 202214.9014.9014.9014.9014.90-
14 dic 202215.3715.3715.3715.3715.37-
14 dic 20220 Dividendo
14 dic 20221.071 Ganancias de capital
13 dic 202216.4016.4016.4016.4015.33-
12 dic 202216.1616.1616.1616.1615.10-
09 dic 202216.1116.1116.1116.1115.06-
08 dic 202216.0716.0716.0716.0715.02-
07 dic 202216.0116.0116.0116.0114.96-
06 dic 202215.9015.9015.9015.9014.86-
05 dic 202215.9915.9915.9915.9914.95-
02 dic 202216.4816.4816.4816.4815.40-
01 dic 202216.6116.6116.6116.6115.53-
30 nov 202216.5116.5116.5116.5115.43-
29 nov 202216.2516.2516.2516.2515.19-
28 nov 202216.3116.3116.3116.3115.24-
25 nov 202216.4416.4416.4416.4415.37-
23 nov 202216.4016.4016.4016.4015.33-
22 nov 202216.1716.1716.1716.1715.11-
21 nov 202215.8215.8215.8215.8214.79-
18 nov 202216.0016.0016.0016.0014.96-
17 nov 202216.0216.0216.0216.0214.97-
16 nov 202216.0016.0016.0016.0014.96-
15 nov 202216.0516.0516.0516.0515.00-
14 nov 202215.9815.9815.9815.9814.94-
11 nov 202216.2716.2716.2716.2715.21-
10 nov 202215.9615.9615.9615.9614.92-
09 nov 202215.0015.0015.0015.0014.02-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...