Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 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 (%)
Jan 31, 2003 3.775 3.777 3.748 3.762 92,942 -0.02(-0.52%)
Jan 30, 2003 3.777 3.785 3.760 3.782 143,675 +0.03(+0.85%)
Jan 29, 2003 3.743 3.750 3.716 3.750 158,286 -0.01(-0.26%)
Jan 28, 2003 3.701 3.760 3.701 3.760 85,231 +0.04(+1.06%)
Jan 27, 2003 3.720 3.728 3.696 3.720 277,204 -0.00(-0.07%)
Jan 24, 2003 3.807 3.807 3.696 3.723 116,482 -0.10(-2.52%)
Jan 23, 2003 3.817 3.821 3.782 3.819 439,549 +0.02(+0.65%)
Jan 22, 2003 3.817 3.817 3.782 3.794 293,844 +0.02(+0.65%)
Jan 21, 2003 3.696 3.770 3.676 3.770 271,928 +0.08(+2.07%)
Jan 17, 2003 3.696 3.696 3.664 3.693 152,604 -0.03(-0.73%)
Jan 16, 2003 3.740 3.740 3.708 3.720 383,946 -0.02(-0.53%)
Jan 15, 2003 3.730 3.740 3.723 3.740 474,454 +0.02(+0.66%)
Jan 14, 2003 3.696 3.716 3.684 3.716 540,203 +0.02(+0.60%)
Jan 13, 2003 3.610 3.701 3.610 3.693 231,747 +0.09(+2.53%)
Jan 10, 2003 3.639 3.639 3.597 3.602 260,564 +0.00(+0.07%)
Jan 09, 2003 3.573 3.622 3.570 3.600 509,358 +0.03(+0.76%)
Jan 08, 2003 3.536 3.578 3.523 3.573 144,081 +0.06(+1.75%)
Jan 07, 2003 3.501 3.553 3.501 3.511 420,474 +0.03(+0.92%)
Jan 06, 2003 3.447 3.479 3.445 3.479 76,708 +0.03(+1.00%)
Jan 03, 2003 3.388 3.447 3.388 3.445 114,047 +0.04(+1.16%)
Jan 02, 2003 3.380 3.405 3.380 3.405 114,047 +0.02(+0.51%)
Dec 31, 2002 3.385 3.388 3.378 3.388 11,364 +0.00(+0.00%)
Dec 30, 2002 3.400 3.400 3.385 3.388 108,365 +0.00(+0.00%)
Dec 27, 2002 3.371 3.388 3.368 3.388 36,933 +0.00(+0.15%)
Dec 26, 2002 3.403 3.420 3.378 3.383 17,452 -0.02(-0.58%)
Dec 24, 2002 3.363 3.408 3.363 3.403 43,833 +0.02(+0.73%)
Dec 23, 2002 3.346 3.378 3.329 3.378 64,126 +0.00(+0.07%)
Dec 20, 2002 3.376 3.376 3.329 3.376 53,573 +0.00(+0.00%)
Dec 19, 2002 3.339 3.376 3.339 3.376 39,774 +0.01(+0.37%)
Dec 18, 2002 3.376 3.380 3.363 3.363 57,226 -0.04(-1.16%)
Dec 17, 2002 3.415 3.449 3.400 3.403 263,405 -0.02(-0.50%)
Dec 16, 2002 3.425 3.445 3.420 3.420 119,729 +0.02(+0.58%)
Dec 13, 2002 3.420 3.420 3.388 3.400 98,218 +0.00(+0.15%)
Dec 12, 2002 3.408 3.412 3.393 3.395 31,251 +0.01(+0.22%)
Dec 11, 2002 3.326 3.390 3.326 3.388 112,424 +0.05(+1.48%)
Dec 10, 2002 3.363 3.371 3.331 3.339 53,168 -0.04(-1.09%)
Dec 09, 2002 3.376 3.380 3.363 3.376 91,319 -0.01(-0.29%)
Dec 06, 2002 3.388 3.403 3.385 3.385 41,803 -0.02(-0.65%)
Dec 05, 2002 3.410 3.412 3.395 3.408 44,644 +0.00(+0.07%)
Dec 04, 2002 3.400 3.425 3.388 3.405 44,644 +0.00(+0.14%)
Dec 03, 2002 3.417 3.417 3.378 3.400 38,151 -0.00(-0.14%)
Dec 02, 2002 3.376 3.442 3.376 3.405 87,666 -0.03(-0.93%)
Nov 29, 2002 3.445 3.447 3.437 3.437 124,600 +0.00(+0.00%)
Nov 27, 2002 3.445 3.447 3.432 3.437 24,351 +0.01(+0.36%)
Nov 26, 2002 3.452 3.474 3.425 3.425 100,248 -0.04(-1.14%)
Nov 25, 2002 3.445 3.464 3.445 3.464 107,147 +0.02(+0.72%)
Nov 22, 2002 3.462 3.464 3.440 3.440 96,595 +0.00(+0.14%)
Nov 21, 2002 3.447 3.449 3.435 3.435 79,143 -0.01(-0.36%)
Nov 20, 2002 3.445 3.462 3.437 3.447 140,834 +0.01(+0.29%)
Nov 19, 2002 3.469 3.474 3.425 3.437 383,134 -0.02(-0.71%)
Nov 18, 2002 3.400 3.479 3.400 3.462 2,002,529 +0.08(+2.26%)
Nov 15, 2002 3.378 3.390 3.366 3.385 149,763 +0.05(+1.63%)
Nov 14, 2002 3.302 3.358 3.302 3.331 474,048 +0.03(+0.90%)
Nov 13, 2002 3.233 3.316 3.233 3.302 127,846 +0.06(+1.75%)
Nov 12, 2002 3.203 3.245 3.203 3.245 84,825 +0.04(+1.31%)
Nov 11, 2002 3.228 3.240 3.203 3.203 234,994 -0.05(-1.52%)
Nov 08, 2002 3.203 3.252 3.203 3.252 71,431 +0.02(+0.76%)
Nov 07, 2002 3.183 3.238 3.183 3.228 98,218 +0.05(+1.71%)
Nov 06, 2002 3.166 3.188 3.166 3.173 506,923 +0.01(+0.23%)
Nov 05, 2002 3.164 3.166 3.164 3.166 52,762 +0.00(+0.08%)
Nov 04, 2002 3.137 3.164 3.124 3.164 79,549 +0.05(+1.50%)
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.