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

China Fund (NY: CHN )

11.27 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2002 3.139 3.141 3.107 3.107 36,933 -0.02(-0.71%)
Oct 30, 2002 3.141 3.141 3.129 3.129 82,390 +0.00(+0.08%)
Oct 29, 2002 3.141 3.154 3.124 3.127 428,185 -0.02(-0.78%)
Oct 28, 2002 3.154 3.166 3.129 3.151 51,138 +0.01(+0.39%)
Oct 25, 2002 3.127 3.166 3.127 3.139 156,663 +0.01(+0.39%)
Oct 24, 2002 3.117 3.127 3.104 3.127 33,686 +0.02(+0.71%)
Oct 23, 2002 3.068 3.104 3.068 3.104 41,398 +0.04(+1.20%)
Oct 22, 2002 3.055 3.068 3.055 3.068 115,671 +0.00(+0.00%)
Oct 21, 2002 3.068 3.080 3.063 3.068 34,092 -0.01(-0.24%)
Oct 18, 2002 3.060 3.075 3.060 3.075 11,364 +0.01(+0.48%)
Oct 17, 2002 3.031 3.060 3.023 3.060 154,228 +0.07(+2.22%)
Oct 16, 2002 2.920 3.016 2.920 2.994 30,439 +0.08(+2.62%)
Oct 15, 2002 2.873 2.932 2.873 2.917 40,180 +0.06(+1.98%)
Oct 14, 2002 2.811 2.873 2.811 2.861 12,175 +0.02(+0.61%)
Oct 11, 2002 2.809 2.843 2.787 2.843 21,916 +0.01(+0.44%)
Oct 10, 2002 2.794 2.831 2.794 2.831 29,628 +0.02(+0.88%)
Oct 09, 2002 2.833 2.833 2.806 2.806 61,691 -0.05(-1.81%)
Oct 08, 2002 2.784 2.858 2.784 2.858 32,874 +0.08(+3.02%)
Oct 07, 2002 2.809 2.821 2.772 2.774 87,666 -0.06(-2.09%)
Oct 04, 2002 2.838 2.846 2.833 2.833 88,884 -0.03(-1.20%)
Oct 03, 2002 2.893 2.893 2.868 2.868 42,209 -0.02(-0.85%)
Oct 02, 2002 2.870 2.932 2.870 2.893 97,407 -0.03(-0.93%)
Oct 01, 2002 2.883 2.930 2.883 2.920 81,172 +0.02(+0.68%)
Sep 30, 2002 2.883 2.900 2.883 2.900 405,863 -0.00(-0.09%)
Sep 27, 2002 2.944 2.949 2.902 2.902 13,393 -0.05(-1.83%)
Sep 26, 2002 2.888 2.957 2.888 2.957 29,628 +0.06(+2.13%)
Sep 25, 2002 2.875 2.895 2.848 2.895 852,312 +0.01(+0.26%)
Sep 24, 2002 2.920 2.920 2.888 2.888 59,256 -0.04(-1.51%)
Sep 23, 2002 2.937 2.937 2.932 2.932 69,402 -0.02(-0.75%)
Sep 20, 2002 2.957 2.962 2.954 2.954 72,243 -0.04(-1.32%)
Sep 19, 2002 2.981 2.994 2.981 2.994 58,444 +0.01(+0.25%)
Sep 18, 2002 3.008 3.008 2.984 2.986 38,962 -0.04(-1.46%)
Sep 17, 2002 3.080 3.080 3.031 3.031 39,368 +0.06(+1.99%)
Sep 16, 2002 3.031 3.031 2.969 2.971 8,523 -0.07(-2.35%)
Sep 13, 2002 3.043 3.055 3.043 3.043 3,246 -0.01(-0.40%)
Sep 12, 2002 3.092 3.092 3.055 3.055 21,104 -0.00(-0.08%)
Sep 11, 2002 3.063 3.080 3.058 3.058 43,833 +0.00(+0.08%)
Sep 10, 2002 3.043 3.063 3.043 3.055 12,987 +0.03(+1.06%)
Sep 09, 2002 3.003 3.023 2.969 3.023 122,164 -0.00(-0.16%)
Sep 06, 2002 3.016 3.031 3.011 3.028 16,640 +0.02(+0.66%)
Sep 05, 2002 3.018 3.023 3.008 3.008 332,807 -0.03(-0.97%)
Sep 04, 2002 3.021 3.043 3.021 3.038 38,151 +0.00(+0.00%)
Sep 03, 2002 3.107 3.107 3.018 3.038 81,172 -0.08(-2.53%)
Aug 30, 2002 3.104 3.144 3.104 3.117 23,945 +0.03(+0.88%)
Aug 29, 2002 3.085 3.102 3.085 3.090 22,728 -0.01(-0.48%)
Aug 28, 2002 3.092 3.104 3.092 3.104 2,841 -0.01(-0.32%)
Aug 27, 2002 3.117 3.117 3.114 3.114 4,870 -0.01(-0.47%)
Aug 26, 2002 3.090 3.129 3.090 3.129 42,615 +0.05(+1.52%)
Aug 23, 2002 3.127 3.127 3.080 3.082 32,874 -0.08(-2.57%)
Aug 22, 2002 3.129 3.164 3.112 3.164 43,021 -0.00(-0.08%)
Aug 21, 2002 3.109 3.166 3.109 3.166 51,544 +0.03(+1.02%)
Aug 20, 2002 3.166 3.166 3.134 3.134 12,987 -0.02(-0.62%)
Aug 16, 2002 3.173 3.173 3.141 3.154 22,322 -0.02(-0.62%)
Aug 15, 2002 3.178 3.178 3.154 3.173 62,097 +0.07(+2.14%)
Aug 14, 2002 3.095 3.107 3.095 3.107 1,217 +0.03(+0.88%)
Aug 13, 2002 3.065 3.082 3.063 3.080 23,134 -0.00(-0.16%)
Aug 12, 2002 3.104 3.141 3.077 3.085 21,510 +0.07(+2.20%)
Aug 07, 2002 3.043 3.048 2.996 3.018 42,209 +0.03(+1.07%)
Aug 06, 2002 2.932 2.986 2.920 2.986 135,558 +0.07(+2.54%)
Aug 05, 2002 2.996 2.996 2.912 2.912 158,286 -0.13(-4.37%)
Aug 02, 2002 3.060 3.075 3.031 3.045 125,817 -0.04(-1.28%)
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.