Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Global Investors Funds China Region Fund (MF: USCOX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.74 12.74 12.74 12.74 0 +0.15(+1.19%)
Dec 28, 2007 12.59 12.59 12.56 12.59 0 +0.03(+0.24%)
Dec 27, 2007 12.56 12.56 12.56 12.56 0 -0.28(-2.18%)
Dec 26, 2007 12.84 12.84 12.74 12.84 0 +0.10(+0.78%)
Dec 24, 2007 12.74 12.74 12.74 12.74 0 +0.14(+1.11%)
Dec 21, 2007 12.60 12.60 12.19 12.60 0 -2.74(-17.86%)
Dec 20, 2007 15.34 15.34 15.34 15.34 0 +0.00(+0.00%)
Dec 19, 2007 15.34 15.34 15.17 15.34 0 +0.17(+1.12%)
Dec 18, 2007 15.17 15.17 15.17 15.17 0 +0.20(+1.34%)
Dec 17, 2007 14.97 15.60 14.97 14.97 0 -0.63(-4.04%)
Dec 14, 2007 15.60 15.96 15.60 15.60 0 -0.36(-2.26%)
Dec 13, 2007 15.96 16.37 15.96 15.96 0 -0.41(-2.50%)
Dec 12, 2007 16.37 16.37 16.10 16.37 0 -0.10(-0.61%)
Dec 11, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Dec 10, 2007 16.47 16.74 16.47 16.47 0 -0.27(-1.61%)
Dec 07, 2007 16.74 17.19 16.74 16.74 0 -0.45(-2.62%)
Dec 06, 2007 17.19 17.19 17.19 17.19 0 +0.09(+0.53%)
Dec 05, 2007 17.10 17.10 16.70 17.10 0 +0.40(+2.40%)
Dec 04, 2007 16.70 16.70 16.70 16.70 0 +0.06(+0.36%)
Dec 03, 2007 16.64 16.65 16.64 16.64 0 -0.01(-0.06%)
Nov 30, 2007 16.65 16.65 16.65 16.65 0 +0.31(+1.90%)
Nov 29, 2007 16.34 16.34 16.34 16.34 0 -0.05(-0.31%)
Nov 28, 2007 16.39 16.39 15.73 16.39 0 +0.66(+4.20%)
Nov 27, 2007 15.73 15.73 15.38 15.73 0 +0.35(+2.28%)
Nov 26, 2007 15.38 15.38 15.36 15.38 0 +0.02(+0.13%)
Nov 23, 2007 15.36 15.36 15.36 15.36 0 -0.10(-0.65%)
Nov 21, 2007 15.46 16.18 15.46 15.46 0 -0.72(-4.45%)
Nov 20, 2007 16.18 16.18 16.18 16.18 0 +0.42(+2.66%)
Nov 19, 2007 15.76 16.31 15.76 15.76 0 -0.55(-3.37%)
Nov 16, 2007 16.31 16.31 16.31 16.31 0 -0.18(-1.09%)
Nov 15, 2007 16.49 17.04 16.49 16.49 0 -0.55(-3.23%)
Nov 14, 2007 17.04 17.04 16.82 17.04 0 +0.22(+1.31%)
Nov 13, 2007 16.82 16.82 16.57 16.82 0 +0.25(+1.51%)
Nov 12, 2007 16.57 16.57 16.57 16.57 0 -0.44(-2.59%)
Nov 09, 2007 17.01 17.66 17.01 17.01 0 -0.65(-3.68%)
Nov 08, 2007 17.66 17.66 17.66 17.66 0 -0.08(-0.45%)
Nov 07, 2007 17.74 17.74 17.74 17.74 0 -0.36(-1.99%)
Nov 06, 2007 18.10 18.10 17.80 18.10 0 +0.30(+1.69%)
Nov 05, 2007 17.80 17.80 17.80 17.80 0 -0.65(-3.52%)
Nov 02, 2007 18.45 18.45 18.45 18.45 0 +0.04(+0.22%)
Nov 01, 2007 18.41 18.41 18.41 18.41 0 -0.69(-3.61%)
Oct 31, 2007 18.88 19.10 19.10 19.10 0 +0.22(+1.17%)
Oct 30, 2007 18.90 18.88 18.88 18.88 0 -0.02(-0.11%)
Oct 29, 2007 18.90 18.90 18.90 18.90 0 +0.24(+1.29%)
Oct 26, 2007 18.66 18.66 18.18 18.66 0 +0.48(+2.64%)
Oct 25, 2007 18.18 18.18 18.18 18.18 0 +0.03(+0.17%)
Oct 24, 2007 18.15 18.15 18.15 18.15 0 -0.01(-0.06%)
Oct 23, 2007 18.16 18.16 18.16 18.16 0 +0.29(+1.62%)
Oct 19, 2007 17.87 18.45 17.87 17.87 0 -0.58(-3.14%)
Oct 18, 2007 18.45 18.45 18.28 18.45 0 +0.17(+0.93%)
Oct 17, 2007 18.28 18.28 18.16 18.28 0 +0.03(+0.16%)
Oct 16, 2007 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 15, 2007 18.25 18.25 18.25 18.25 0 +0.22(+1.22%)
Oct 12, 2007 18.03 18.19 18.03 18.03 0 -0.16(-0.88%)
Oct 11, 2007 18.19 18.19 17.54 18.19 0 +0.65(+3.71%)
Oct 10, 2007 17.54 17.54 17.18 17.54 0 +0.36(+2.10%)
Oct 09, 2007 17.18 17.18 16.93 17.18 0 +0.25(+1.48%)
Oct 08, 2007 16.93 16.93 16.93 16.93 0 +0.59(+3.61%)
Oct 05, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 04, 2007 16.34 16.89 16.34 16.34 0 -0.55(-3.26%)
Oct 03, 2007 16.89 17.45 16.89 16.89 0 -0.56(-3.21%)
Oct 02, 2007 17.45 17.45 16.94 17.45 0 +0.51(+3.01%)
Oct 01, 2007 16.63 16.94 16.94 16.94 0 +0.53(+3.23%)
Sep 28, 2007 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Sep 27, 2007 16.41 16.41 16.23 16.41 0 +0.18(+1.11%)
Sep 26, 2007 16.23 16.23 16.23 16.23 0 +0.12(+0.74%)
Sep 25, 2007 16.11 16.19 16.11 16.11 0 -0.08(-0.49%)
Sep 24, 2007 16.19 16.19 16.19 16.19 0 +0.42(+2.66%)
Sep 21, 2007 15.77 15.77 15.59 15.77 0 +0.18(+1.15%)
Sep 20, 2007 15.59 15.59 15.26 15.59 0 +0.33(+2.16%)
Sep 19, 2007 15.26 15.26 15.26 15.26 0 -0.07(-0.46%)
Sep 18, 2007 15.33 15.33 14.65 15.33 0 +0.68(+4.64%)
Sep 17, 2007 14.65 14.65 14.65 14.65 0 +0.05(+0.34%)
Sep 14, 2007 14.60 14.60 14.37 14.60 0 +0.23(+1.60%)
Sep 13, 2007 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Sep 12, 2007 14.37 14.37 14.37 14.37 0 -0.12(-0.83%)
Sep 11, 2007 14.49 14.49 14.32 14.49 0 +0.17(+1.19%)
Sep 10, 2007 14.32 14.32 14.32 14.32 0 +0.35(+2.51%)
Sep 07, 2007 13.97 13.97 13.97 13.97 0 -0.24(-1.69%)
Sep 06, 2007 14.21 14.21 14.21 14.21 0 +0.24(+1.72%)
Sep 05, 2007 13.97 13.97 13.97 13.97 0 -0.31(-2.17%)
Sep 04, 2007 14.28 14.28 13.94 14.28 0 +0.34(+2.44%)
Aug 31, 2007 13.94 13.94 13.46 13.94 0 +0.48(+3.57%)
Aug 30, 2007 13.46 13.46 13.46 13.46 0 -0.18(-1.32%)
Aug 29, 2007 13.64 13.64 12.91 13.64 0 +0.73(+5.65%)
Aug 28, 2007 12.91 13.47 12.91 12.91 0 -0.56(-4.16%)
Aug 27, 2007 13.47 13.47 13.27 13.47 0 +0.20(+1.51%)
Aug 24, 2007 13.27 13.27 12.92 13.27 0 +0.35(+2.71%)
Aug 23, 2007 12.92 12.92 12.92 12.92 0 +0.25(+1.97%)
Aug 22, 2007 12.67 12.67 12.14 12.67 0 +0.53(+4.37%)
Aug 21, 2007 12.14 12.14 11.95 12.14 0 +0.19(+1.59%)
Aug 20, 2007 11.95 11.95 11.95 11.95 0 +0.43(+3.73%)
Aug 17, 2007 11.52 11.52 11.51 11.52 0 +0.01(+0.09%)
Aug 16, 2007 11.51 11.51 11.51 11.51 0 -0.56(-4.64%)
Aug 15, 2007 12.45 12.45 12.07 12.07 0 -0.38(-3.05%)
Aug 14, 2007 12.45 12.68 12.45 12.45 0 -0.23(-1.81%)
Aug 13, 2007 12.68 12.68 12.68 12.68 0 -0.01(-0.08%)
Aug 10, 2007 12.69 12.69 12.69 12.69 0 -0.25(-1.93%)
Aug 09, 2007 12.94 12.94 12.94 12.94 0 -0.25(-1.90%)
Aug 08, 2007 13.19 13.19 12.65 13.19 0 +0.54(+4.27%)
Aug 07, 2007 12.65 12.65 12.65 12.65 0 -0.28(-2.17%)
Aug 06, 2007 12.93 12.93 12.93 12.93 0 +0.08(+0.62%)
Aug 03, 2007 12.85 13.03 12.85 12.85 0 -0.18(-1.38%)
Aug 02, 2007 13.03 13.06 13.03 13.03 0 -0.03(-0.23%)
Aug 01, 2007 13.06 13.41 13.06 13.06 0 -0.35(-2.61%)
Jul 31, 2007 13.41 13.41 13.41 13.41 0 +0.03(+0.22%)
Jul 30, 2007 13.38 13.38 13.19 13.38 0 +0.19(+1.44%)
Jul 27, 2007 13.19 13.19 13.19 13.19 0 -0.30(-2.22%)
Jul 26, 2007 13.89 13.49 13.49 13.49 0 -0.40(-2.88%)
Jul 25, 2007 13.89 13.89 13.89 13.89 0 +0.12(+0.87%)
Jul 24, 2007 13.77 13.77 13.77 13.77 0 -0.07(-0.51%)
Jul 23, 2007 13.84 13.84 13.65 13.84 0 +0.19(+1.39%)
Jul 20, 2007 13.65 13.65 13.65 13.65 0 +0.11(+0.81%)
Jul 19, 2007 13.54 13.54 13.47 13.54 0 +0.07(+0.52%)
Jul 18, 2007 13.63 13.63 13.47 13.47 0 -0.16(-1.17%)
Jul 17, 2007 13.63 13.63 13.63 13.63 0 +0.07(+0.52%)
Jul 16, 2007 13.56 13.56 13.56 13.56 0 -0.05(-0.37%)
Jul 13, 2007 13.55 13.61 13.61 13.61 0 +0.06(+0.44%)
Jul 12, 2007 13.55 13.55 13.32 13.55 0 +0.23(+1.73%)
Jul 11, 2007 13.32 13.32 13.32 13.32 0 -0.03(-0.22%)
Jul 10, 2007 13.35 13.35 13.35 13.35 0 -0.11(-0.82%)
Jul 09, 2007 13.46 13.46 13.20 13.46 0 +0.26(+1.97%)
Jul 06, 2007 13.20 13.20 13.12 13.20 0 +0.08(+0.61%)
Jul 05, 2007 13.12 13.12 13.12 13.12 0 +0.23(+1.78%)
Jul 03, 2007 12.89 12.89 12.55 12.89 0 +0.34(+2.71%)
Jul 02, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 29, 2007 12.55 12.55 12.50 12.55 0 +0.05(+0.40%)
Jun 28, 2007 12.50 12.50 12.50 12.50 0 +0.11(+0.89%)
Jun 27, 2007 12.39 12.39 12.39 12.39 0 -0.06(-0.48%)
Jun 26, 2007 12.45 12.45 12.45 12.45 0 -0.11(-0.88%)
Jun 25, 2007 12.56 12.56 12.56 12.56 0 +0.02(+0.16%)
Jun 22, 2007 12.54 12.64 12.54 12.54 0 -0.10(-0.79%)
Jun 21, 2007 12.64 12.64 12.64 12.64 0 +0.21(+1.69%)
Jun 20, 2007 12.43 12.58 12.43 12.43 0 -0.15(-1.19%)
Jun 19, 2007 12.58 12.58 12.58 12.58 0 +0.05(+0.40%)
Jun 18, 2007 12.53 12.53 12.23 12.53 0 +0.30(+2.45%)
Jun 15, 2007 12.23 12.23 12.23 12.23 0 +0.12(+0.99%)
Jun 14, 2007 12.11 12.11 12.07 12.11 0 +0.04(+0.33%)
Jun 13, 2007 12.07 12.07 11.76 12.07 0 +0.31(+2.64%)
Jun 12, 2007 11.76 11.86 11.76 11.76 0 -0.10(-0.84%)
Jun 11, 2007 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Jun 08, 2007 11.74 11.86 11.74 11.86 0 +0.12(+1.02%)
Jun 07, 2007 11.74 12.00 11.74 11.74 0 -0.26(-2.17%)
Jun 06, 2007 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 05, 2007 12.00 12.00 12.00 12.00 0 +0.06(+0.50%)
Jun 04, 2007 11.94 11.96 11.94 11.94 0 -0.02(-0.17%)
Jun 01, 2007 11.96 11.96 11.96 11.96 0 +0.15(+1.27%)
May 31, 2007 11.51 11.81 11.51 11.81 0 +0.30(+2.61%)
May 30, 2007 11.51 11.69 11.51 11.51 0 -0.18(-1.54%)
May 29, 2007 11.69 11.69 11.68 11.69 0 +0.01(+0.09%)
May 25, 2007 11.68 11.82 11.68 11.68 0 -0.14(-1.18%)
May 24, 2007 11.82 11.87 11.82 11.82 0 -0.05(-0.42%)
May 23, 2007 11.87 11.87 11.87 11.87 0 +0.08(+0.68%)
May 22, 2007 11.75 11.79 11.79 11.79 0 +0.04(+0.34%)
May 21, 2007 11.75 11.75 11.67 11.75 0 +0.08(+0.69%)
May 18, 2007 11.67 11.73 11.67 11.67 0 -0.06(-0.51%)
May 17, 2007 11.73 11.73 11.66 11.73 0 +0.07(+0.60%)
May 16, 2007 11.66 11.66 11.60 11.66 0 +0.06(+0.52%)
May 15, 2007 11.60 11.65 11.60 11.60 0 -0.05(-0.43%)
May 14, 2007 11.65 11.65 11.40 11.65 0 +0.25(+2.19%)
May 11, 2007 11.40 11.40 11.35 11.40 0 +0.05(+0.44%)
May 10, 2007 11.35 11.40 11.35 11.35 0 -0.05(-0.44%)
May 09, 2007 11.40 11.40 11.27 11.40 0 +0.13(+1.15%)
May 08, 2007 11.27 11.27 11.27 11.27 0 -0.10(-0.88%)
May 07, 2007 11.37 11.37 11.37 11.37 0 +0.12(+1.07%)
May 04, 2007 11.25 11.25 11.12 11.25 0 +0.13(+1.17%)
May 03, 2007 10.93 11.12 10.93 11.12 0 +0.19(+1.74%)
May 02, 2007 10.93 10.93 10.84 10.93 0 +0.09(+0.83%)
May 01, 2007 10.84 10.84 10.84 10.84 0 -0.03(-0.28%)
Apr 30, 2007 10.87 10.92 10.87 10.87 0 -0.05(-0.46%)
Apr 27, 2007 10.92 11.01 10.92 10.92 0 -0.09(-0.82%)
Apr 26, 2007 11.03 11.03 11.01 11.01 0 -0.02(-0.18%)
Apr 25, 2007 11.03 11.03 10.98 11.03 0 +0.05(+0.46%)
Apr 24, 2007 10.98 10.98 10.98 10.98 0 -0.02(-0.18%)
Apr 23, 2007 11.00 11.00 11.00 11.00 0 +0.05(+0.46%)
Apr 20, 2007 10.95 10.95 10.95 10.95 0 +0.16(+1.48%)
Apr 19, 2007 10.79 10.79 10.79 10.79 0 -0.24(-2.18%)
Apr 18, 2007 11.03 11.03 11.02 11.03 0 +0.01(+0.09%)
Apr 17, 2007 11.02 11.13 11.02 11.02 0 +0.15(+1.38%)
Apr 16, 2007 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Apr 13, 2007 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Apr 12, 2007 10.87 10.89 10.87 10.87 0 -0.02(-0.18%)
Apr 11, 2007 10.89 10.89 10.85 10.89 0 +0.04(+0.37%)
Apr 10, 2007 10.85 10.85 10.85 10.85 0 +0.07(+0.65%)
Apr 09, 2007 10.78 10.78 10.78 10.78 0 +0.07(+0.65%)
Apr 05, 2007 10.71 10.71 10.71 10.71 0 +0.18(+1.71%)
Apr 04, 2007 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Apr 03, 2007 10.53 10.53 10.48 10.53 0 +0.05(+0.48%)
Apr 02, 2007 10.48 10.48 10.45 10.48 0 +0.03(+0.29%)
Mar 30, 2007 10.45 10.45 10.45 10.45 0 +0.06(+0.58%)
Mar 29, 2007 10.39 10.39 10.30 10.39 0 +0.09(+0.87%)
Mar 28, 2007 10.30 10.30 10.30 10.30 0 -0.08(-0.77%)
Mar 27, 2007 10.38 10.44 10.38 10.38 0 -0.06(-0.57%)
Mar 26, 2007 10.44 10.44 10.37 10.44 0 +0.07(+0.68%)
Mar 23, 2007 10.37 10.37 10.37 10.37 0 +0.03(+0.29%)
Mar 22, 2007 10.34 10.34 10.34 10.34 0 -0.06(-0.58%)
Mar 21, 2007 10.40 10.40 10.18 10.40 0 +0.22(+2.16%)
Mar 20, 2007 10.18 10.18 10.18 10.18 0 +0.04(+0.39%)
Mar 19, 2007 10.14 10.14 10.00 10.14 0 +0.14(+1.40%)
Mar 16, 2007 10.00 10.00 10.00 10.00 0 +0.05(+0.50%)
Mar 15, 2007 9.950 9.950 9.950 9.950 0 +0.12(+1.22%)
Mar 14, 2007 9.830 9.830 9.830 9.830 0 -0.07(-0.71%)
Mar 13, 2007 9.900 9.900 9.900 9.900 0 -0.24(-2.37%)
Mar 12, 2007 10.14 10.14 10.14 10.14 0 +0.14(+1.40%)
Mar 09, 2007 10.00 10.00 9.930 10.00 0 +0.07(+0.70%)
Mar 08, 2007 9.930 9.930 9.930 9.930 0 +0.22(+2.27%)
Mar 07, 2007 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Mar 06, 2007 9.710 9.710 9.420 9.710 0 +0.29(+3.08%)
Mar 05, 2007 9.420 9.810 9.420 9.420 0 -0.39(-3.98%)
Mar 02, 2007 9.810 10.06 9.810 9.810 0 -0.36(-3.54%)
Mar 01, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Feb 28, 2007 10.17 10.23 10.17 10.17 0 -0.62(-5.75%)
Feb 27, 2007 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Feb 26, 2007 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Feb 23, 2007 10.79 10.79 10.79 10.79 0 +0.01(+0.09%)
Feb 22, 2007 10.78 10.78 10.75 10.78 0 +0.03(+0.28%)
Feb 21, 2007 10.75 10.75 10.67 10.75 0 +0.10(+0.94%)
Feb 20, 2007 10.65 10.65 10.65 10.65 0 +0.04(+0.38%)
Feb 16, 2007 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Feb 15, 2007 10.61 10.61 10.52 10.61 0 +0.09(+0.86%)
Feb 14, 2007 10.52 10.52 10.52 10.52 0 +0.06(+0.57%)
Feb 13, 2007 10.46 10.60 10.46 10.46 0 -0.14(-1.32%)
Feb 12, 2007 10.61 10.60 10.60 10.60 0 -0.01(-0.09%)
Feb 09, 2007 10.61 10.64 10.61 10.61 0 -0.03(-0.28%)
Feb 08, 2007 10.64 10.64 10.55 10.64 0 +0.09(+0.85%)
Feb 07, 2007 10.55 10.55 10.55 10.55 0 +0.05(+0.48%)
Feb 06, 2007 10.50 10.50 10.41 10.50 0 +0.09(+0.86%)
Feb 05, 2007 10.41 10.42 10.41 10.41 0 -0.01(-0.10%)
Feb 02, 2007 10.42 10.42 10.36 10.42 0 +0.06(+0.58%)
Feb 01, 2007 10.36 10.36 10.33 10.36 0 +0.03(+0.29%)
Jan 31, 2007 10.33 10.33 10.33 10.33 0 -0.09(-0.86%)
Jan 30, 2007 10.42 10.42 10.35 10.42 0 +0.07(+0.68%)
Jan 29, 2007 10.35 10.35 10.34 10.35 0 +0.01(+0.10%)
Jan 26, 2007 10.34 10.34 10.34 10.34 0 -0.09(-0.86%)
Jan 25, 2007 10.43 10.43 10.43 10.43 0 -0.19(-1.79%)
Jan 24, 2007 10.62 10.62 10.58 10.62 0 +0.04(+0.38%)
Jan 23, 2007 10.58 10.58 10.56 10.58 0 +0.02(+0.19%)
Jan 22, 2007 10.56 10.56 10.44 10.56 0 +0.12(+1.15%)
Jan 19, 2007 10.44 10.44 10.44 10.44 0 +0.03(+0.29%)
Jan 18, 2007 10.41 10.42 10.41 10.41 0 -0.01(-0.10%)
Jan 17, 2007 10.42 10.42 10.41 10.42 0 +0.24(+2.36%)
Jan 16, 2007 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Jan 12, 2007 10.18 10.18 10.07 10.18 0 +0.11(+1.09%)
Jan 11, 2007 10.07 10.09 10.07 10.07 0 -0.02(-0.20%)
Jan 10, 2007 10.09 10.09 10.09 10.09 0 -0.16(-1.56%)
Jan 09, 2007 10.25 10.29 10.25 10.25 0 -0.04(-0.39%)
Jan 08, 2007 10.29 10.29 10.29 10.29 0 -0.06(-0.58%)
Jan 05, 2007 10.35 10.46 10.35 10.35 0 -0.11(-1.05%)
Jan 04, 2007 10.66 10.46 10.46 10.46 0 -0.20(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.