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

China Fund (NY: CHN )

11.00 -0.06 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2008 7.638 8.015 7.618 7.941 473,147 +0.10(+1.26%)
Jan 30, 2008 8.069 8.121 7.786 7.843 670,709 -0.34(-4.18%)
Jan 29, 2008 8.082 8.325 7.939 8.185 671,784 +0.07(+0.88%)
Jan 28, 2008 8.062 8.114 7.862 8.114 731,467 -0.24(-2.89%)
Jan 25, 2008 8.510 8.560 8.143 8.355 610,012 +0.09(+1.10%)
Jan 24, 2008 8.436 8.436 8.126 8.264 641,158 -0.10(-1.24%)
Jan 23, 2008 7.714 8.367 7.429 8.367 935,705 +0.30(+3.76%)
Jan 22, 2008 7.884 8.227 7.397 8.064 843,253 -0.45(-5.30%)
Jan 21, 2008 8.557 8.579 8.306 8.515 0 +0.00(+0.00%)
Jan 18, 2008 8.557 8.579 8.306 8.515 441,863 +0.34(+4.16%)
Jan 17, 2008 8.569 8.604 8.175 8.175 608,380 -0.29(-3.43%)
Jan 16, 2008 8.685 8.771 8.377 8.466 640,452 -0.31(-3.48%)
Jan 15, 2008 9.151 9.151 8.747 8.771 435,316 -0.52(-5.60%)
Jan 14, 2008 9.309 9.353 9.193 9.291 264,014 -0.02(-0.21%)
Jan 11, 2008 9.387 9.387 9.215 9.311 349,042 -0.16(-1.67%)
Jan 10, 2008 9.193 9.483 9.136 9.469 342,361 +0.05(+0.50%)
Jan 09, 2008 9.609 9.609 9.240 9.422 445,162 +0.28(+3.07%)
Jan 08, 2008 9.240 9.456 9.131 9.141 535,739 -0.08(-0.83%)
Jan 07, 2008 9.286 9.508 9.057 9.217 456,027 +0.20(+2.24%)
Jan 04, 2008 9.242 9.249 8.969 9.015 328,749 -0.27(-2.89%)
Jan 03, 2008 9.038 9.341 8.927 9.284 411,821 +0.34(+3.86%)
Jan 02, 2008 9.437 9.503 8.688 8.939 1,265,481 -0.43(-4.58%)
Jan 01, 2008 9.333 9.387 9.244 9.368 0 +0.00(+0.00%)
Dec 31, 2007 9.333 9.387 9.244 9.368 215,233 +0.13(+1.39%)
Dec 28, 2007 9.203 9.326 9.183 9.240 160,721 +0.12(+1.35%)
Dec 27, 2007 9.323 9.382 9.116 9.116 322,255 -0.27(-2.89%)
Dec 26, 2007 9.417 9.498 9.363 9.387 252,041 +0.04(+0.42%)
Dec 24, 2007 9.240 9.350 9.210 9.348 181,420 +0.18(+1.99%)
Dec 21, 2007 9.060 9.166 9.042 9.166 322,661 +0.31(+3.53%)
Dec 20, 2007 8.776 8.924 8.722 8.853 528,624 +0.13(+1.50%)
Dec 19, 2007 8.547 8.843 8.547 8.722 870,982 -2.71(-23.67%)
Dec 18, 2007 11.46 11.53 11.27 11.43 1,045,909 +0.22(+1.93%)
Dec 17, 2007 11.87 11.87 11.13 11.21 654,657 -0.88(-7.28%)
Dec 14, 2007 11.84 12.25 11.84 12.09 378,366 +0.01(+0.12%)
Dec 13, 2007 12.26 12.26 11.97 12.08 487,441 -0.29(-2.35%)
Dec 12, 2007 12.50 12.55 12.27 12.37 342,946 +0.11(+0.90%)
Dec 11, 2007 12.51 12.51 12.20 12.26 531,274 -0.24(-1.89%)
Dec 10, 2007 12.57 12.57 12.34 12.49 615,288 +0.05(+0.40%)
Dec 07, 2007 12.12 12.69 12.05 12.44 1,493,170 +0.28(+2.33%)
Dec 06, 2007 12.10 12.20 12.02 12.16 258,129 +0.06(+0.53%)
Dec 05, 2007 11.96 12.12 11.93 12.10 364,059 +0.35(+2.96%)
Dec 04, 2007 11.89 11.89 11.66 11.75 255,287 -0.04(-0.33%)
Dec 03, 2007 11.83 11.88 11.76 11.79 271,116 -0.02(-0.15%)
Nov 30, 2007 12.09 12.19 11.78 11.80 297,903 +0.05(+0.44%)
Nov 29, 2007 11.69 11.96 11.60 11.75 212,022 -0.14(-1.16%)
Nov 28, 2007 11.14 11.89 11.14 11.89 385,164 +0.76(+6.84%)
Nov 27, 2007 10.72 11.13 10.72 11.13 341,330 +0.26(+2.36%)
Nov 26, 2007 11.26 11.38 10.87 10.87 359,615 -0.25(-2.22%)
Nov 23, 2007 10.84 11.12 10.77 11.12 107,919 +0.43(+3.99%)
Nov 21, 2007 10.91 10.91 10.57 10.69 537,362 -0.59(-5.24%)
Nov 20, 2007 11.05 11.45 10.96 11.28 378,264 +0.36(+3.32%)
Nov 19, 2007 11.09 11.09 10.84 10.92 419,013 -0.33(-2.89%)
Nov 16, 2007 11.02 11.27 10.99 11.25 282,411 +0.14(+1.26%)
Nov 15, 2007 11.52 11.52 10.99 11.11 241,898 -0.38(-3.31%)
Nov 14, 2007 11.41 11.77 11.41 11.49 472,031 +0.11(+1.00%)
Nov 13, 2007 10.89 11.47 10.89 11.37 502,052 +0.66(+6.12%)
Nov 12, 2007 10.98 11.05 10.66 10.72 689,967 -0.43(-3.89%)
Nov 09, 2007 11.10 11.27 11.05 11.15 1,130,329 +0.07(+0.67%)
Nov 08, 2007 11.60 11.60 10.79 11.08 976,121 -0.30(-2.64%)
Nov 07, 2007 11.76 12.02 11.26 11.38 614,030 -0.35(-3.02%)
Nov 06, 2007 11.52 11.78 11.48 11.73 342,954 +0.45(+3.95%)
Nov 05, 2007 11.46 11.83 11.21 11.29 883,706 -0.80(-6.62%)
Nov 02, 2007 12.14 12.18 11.70 12.09 616,912 +0.06(+0.51%)
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.