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

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2015 9.363 9.363 9.245 9.245 54,572 -0.18(-1.94%)
Jan 29, 2015 9.452 9.497 9.388 9.427 69,189 -0.02(-0.26%)
Jan 28, 2015 9.566 9.566 9.422 9.452 31,564 -0.09(-0.98%)
Jan 27, 2015 9.457 9.563 9.457 9.546 33,252 -0.02(-0.21%)
Jan 26, 2015 9.576 9.605 9.511 9.566 58,213 +0.05(+0.57%)
Jan 23, 2015 9.467 9.541 9.457 9.511 66,897 -0.01(-0.10%)
Jan 22, 2015 9.422 9.521 9.410 9.521 54,161 +0.11(+1.21%)
Jan 21, 2015 9.427 9.437 9.343 9.408 86,068 +0.00(+0.05%)
Jan 20, 2015 9.462 9.467 9.363 9.403 132,332 -0.04(-0.42%)
Jan 16, 2015 9.442 9.487 9.418 9.442 29,605 -0.04(-0.47%)
Jan 15, 2015 9.581 9.585 9.487 9.487 50,463 +0.03(+0.37%)
Jan 14, 2015 9.408 9.500 9.264 9.452 42,348 +0.02(+0.21%)
Jan 13, 2015 9.413 9.571 9.403 9.432 169,001 +0.10(+1.11%)
Jan 12, 2015 9.329 9.343 9.264 9.329 57,237 +0.05(+0.59%)
Jan 09, 2015 9.378 9.422 9.274 9.274 102,700 -0.12(-1.26%)
Jan 08, 2015 9.373 9.413 9.294 9.393 57,919 +0.05(+0.58%)
Jan 07, 2015 9.353 9.368 9.274 9.338 92,004 +0.08(+0.91%)
Jan 06, 2015 9.210 9.324 9.185 9.254 494,331 +0.04(+0.43%)
Jan 05, 2015 9.230 9.269 9.141 9.215 410,380 +0.08(+0.87%)
Jan 02, 2015 9.111 9.141 9.047 9.136 101,225 +0.13(+1.43%)
Dec 31, 2014 8.968 9.007 9.007 9.007 129,327 +0.09(+1.05%)
Dec 30, 2014 8.770 8.988 8.755 8.913 162,417 +0.14(+1.58%)
Dec 29, 2014 8.904 8.904 8.765 8.775 398,752 -0.13(-1.44%)
Dec 26, 2014 8.909 8.947 8.874 8.904 114,884 +0.15(+1.70%)
Dec 24, 2014 8.647 8.754 8.754 8.754 71,241 +0.04(+0.44%)
Dec 23, 2014 8.874 8.874 8.701 8.716 137,086 -0.19(-2.16%)
Dec 22, 2014 8.795 9.151 8.780 8.909 289,701 +0.03(+0.39%)
Dec 19, 2014 9.017 9.017 8.829 8.874 136,975 -0.09(-0.99%)
Dec 18, 2014 9.017 9.081 8.844 8.963 318,017 +0.03(+0.30%)
Dec 17, 2014 8.809 8.947 8.588 8.936 229,773 +0.02(+0.28%)
Dec 16, 2014 8.887 8.968 8.883 8.911 324,233 -0.10(-1.09%)
Dec 15, 2014 8.989 9.111 8.915 9.009 146,920 +0.09(+1.06%)
Dec 12, 2014 8.952 8.993 8.883 8.915 68,063 -0.12(-1.31%)
Dec 11, 2014 9.103 9.107 9.030 9.034 86,635 -0.04(-0.45%)
Dec 10, 2014 9.095 9.161 9.050 9.075 170,265 +0.02(+0.23%)
Dec 09, 2014 8.997 9.081 8.912 9.054 218,329 -0.11(-1.20%)
Dec 08, 2014 9.128 9.271 9.058 9.165 145,898 +0.03(+0.36%)
Dec 05, 2014 9.144 9.148 9.107 9.132 91,310 +0.02(+0.17%)
Dec 04, 2014 9.046 9.145 9.030 9.117 160,139 +0.23(+2.59%)
Dec 03, 2014 8.878 8.911 8.857 8.887 69,352 -0.03(-0.32%)
Dec 02, 2014 8.858 8.972 8.858 8.915 79,267 +0.14(+1.58%)
Dec 01, 2014 8.878 8.878 8.727 8.776 218,214 -0.19(-2.10%)
Nov 28, 2014 8.989 8.989 8.932 8.964 27,470 -0.05(-0.54%)
Nov 26, 2014 8.972 9.013 9.013 9.013 109,547 +0.11(+1.29%)
Nov 25, 2014 8.911 8.919 8.878 8.899 73,303 -0.03(-0.34%)
Nov 24, 2014 8.858 8.936 8.842 8.930 78,808 +0.02(+0.25%)
Nov 21, 2014 8.842 8.915 8.842 8.907 78,106 +0.20(+2.25%)
Nov 20, 2014 8.678 8.739 8.670 8.711 58,632 +0.04(+0.52%)
Nov 19, 2014 8.715 8.731 8.662 8.666 84,297 -0.05(-0.61%)
Nov 18, 2014 8.768 8.768 8.687 8.719 59,424 -0.09(-1.07%)
Nov 17, 2014 8.817 8.829 8.776 8.813 45,293 -0.09(-1.06%)
Nov 14, 2014 8.850 8.907 8.821 8.907 90,716 +0.09(+0.97%)
Nov 13, 2014 8.805 8.838 8.793 8.821 69,697 +0.04(+0.47%)
Nov 12, 2014 8.727 8.784 8.711 8.780 63,271 +0.01(+0.14%)
Nov 11, 2014 8.719 8.768 8.719 8.768 20,100 +0.04(+0.42%)
Nov 10, 2014 8.727 8.768 8.617 8.731 76,688 +0.05(+0.57%)
Nov 07, 2014 8.637 8.703 8.637 8.682 21,354 -0.00(-0.05%)
Nov 06, 2014 8.694 8.694 8.658 8.686 38,696 -0.05(-0.56%)
Nov 05, 2014 8.703 8.735 8.690 8.735 33,174 -0.01(-0.09%)
Nov 04, 2014 8.760 8.772 8.690 8.743 55,279 +0.00(+0.05%)
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.