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%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 31, 2003 8.882 8.919 8.367 8.560 1,452,990 -0.34(-3.82%)
Oct 30, 2003 9.042 9.042 8.850 8.900 497,182 +0.08(+0.89%)
Oct 29, 2003 8.922 8.981 8.663 8.821 905,075 -0.10(-1.10%)
Oct 28, 2003 8.624 9.005 8.624 8.919 1,374,252 +0.53(+6.31%)
Oct 27, 2003 8.192 8.473 8.077 8.390 878,693 +0.40(+5.03%)
Oct 24, 2003 7.798 8.069 7.737 7.988 848,660 +0.39(+5.19%)
Oct 23, 2003 7.448 7.638 7.195 7.594 1,214,748 +0.01(+0.13%)
Oct 22, 2003 7.813 7.813 7.522 7.584 732,583 -0.23(-2.93%)
Oct 21, 2003 7.852 7.993 7.852 7.813 768,299 -0.14(-1.77%)
Oct 20, 2003 8.118 8.118 7.889 7.953 921,715 +0.00(+0.06%)
Oct 17, 2003 8.118 8.118 7.860 7.948 568,208 -0.05(-0.59%)
Oct 16, 2003 7.958 7.983 7.904 7.995 702,955 +0.04(+0.46%)
Oct 15, 2003 8.205 8.291 7.921 7.958 1,666,880 -0.40(-4.75%)
Oct 14, 2003 8.624 8.624 8.301 8.355 1,047,127 -0.27(-3.11%)
Oct 13, 2003 8.168 8.747 7.921 8.624 1,892,134 +0.54(+6.71%)
Oct 10, 2003 8.008 8.242 8.008 8.082 981,783 +0.15(+1.93%)
Oct 09, 2003 7.495 8.128 7.495 7.929 777,228 +0.44(+5.86%)
Oct 08, 2003 7.522 7.522 7.369 7.490 990,712 -0.03(-0.39%)
Oct 07, 2003 7.163 7.594 7.158 7.520 965,548 +0.39(+5.42%)
Oct 06, 2003 7.059 7.145 7.059 7.133 533,710 +0.12(+1.76%)
Oct 03, 2003 6.874 7.061 6.852 7.010 531,274 +0.20(+2.89%)
Oct 02, 2003 6.726 6.837 6.726 6.813 177,362 +0.09(+1.28%)
Oct 01, 2003 6.579 6.751 6.505 6.726 408,298 +0.25(+3.84%)
Sep 30, 2003 6.539 6.564 6.416 6.478 284,104 -0.12(-1.87%)
Sep 29, 2003 6.603 6.603 6.547 6.601 297,497 +0.07(+1.09%)
Sep 26, 2003 6.702 6.652 6.510 6.529 457,813 -0.17(-2.57%)
Sep 25, 2003 6.901 6.901 6.665 6.702 558,467 -0.22(-3.20%)
Sep 24, 2003 6.948 7.047 6.936 6.924 598,648 +0.04(+0.54%)
Sep 23, 2003 6.776 6.909 6.714 6.887 529,651 +0.21(+3.21%)
Sep 22, 2003 6.542 6.655 6.354 6.672 774,387 +0.13(+2.00%)
Sep 19, 2003 6.758 6.758 6.655 6.542 289,786 -0.20(-3.03%)
Sep 18, 2003 6.798 6.798 6.726 6.746 278,828 -0.08(-1.16%)
Sep 17, 2003 6.837 6.850 6.786 6.825 233,371 -0.01(-0.18%)
Sep 16, 2003 6.670 6.884 6.670 6.837 373,394 +0.16(+2.32%)
Sep 15, 2003 6.877 6.877 6.628 6.682 425,750 -0.19(-2.80%)
Sep 12, 2003 6.707 6.924 6.640 6.874 386,381 +0.23(+3.45%)
Sep 11, 2003 6.598 6.655 6.581 6.645 292,221 +0.11(+1.66%)
Sep 10, 2003 6.234 6.633 6.234 6.537 1,087,713 +0.16(+2.43%)
Sep 09, 2003 6.776 6.776 6.357 6.381 1,399,416 -0.39(-5.82%)
Sep 08, 2003 6.825 6.948 6.714 6.776 313,732 -0.07(-0.97%)
Sep 05, 2003 6.835 6.896 6.813 6.842 260,970 +0.07(+1.02%)
Sep 04, 2003 6.837 7.084 6.734 6.773 584,848 -0.06(-0.94%)
Sep 03, 2003 7.012 7.022 6.800 6.837 493,529 -0.17(-2.46%)
Sep 02, 2003 6.729 7.017 6.729 7.010 511,793 +0.27(+4.02%)
Aug 29, 2003 6.798 6.837 6.714 6.739 223,630 -0.03(-0.44%)
Aug 28, 2003 6.837 6.837 6.714 6.768 159,504 -0.09(-1.26%)
Aug 27, 2003 6.874 6.894 6.837 6.855 177,768 -0.02(-0.29%)
Aug 26, 2003 6.665 6.928 6.665 6.874 462,278 +0.16(+2.31%)
Aug 25, 2003 6.973 6.997 6.652 6.719 638,017 -0.35(-4.92%)
Aug 22, 2003 7.170 7.347 7.066 7.066 485,412 -0.02(-0.24%)
Aug 21, 2003 6.874 7.084 6.867 7.084 444,014 +0.26(+3.79%)
Aug 20, 2003 6.805 6.899 6.739 6.825 367,306 -0.01(-0.22%)
Aug 19, 2003 6.874 6.899 6.800 6.840 316,167 +0.11(+1.69%)
Aug 18, 2003 6.872 6.872 6.652 6.726 313,326 -0.12(-1.76%)
Aug 15, 2003 6.862 6.872 6.800 6.847 228,501 +0.06(+0.87%)
Aug 14, 2003 6.788 6.825 6.776 6.788 406,269 +0.06(+0.88%)
Aug 13, 2003 6.702 6.795 6.652 6.729 433,461 +0.11(+1.71%)
Aug 12, 2003 6.492 6.662 6.492 6.616 483,383 +0.16(+2.48%)
Aug 11, 2003 6.160 6.480 6.160 6.455 524,375 +0.39(+6.46%)
Aug 08, 2003 5.987 6.123 5.928 6.064 388,411 +0.15(+2.54%)
Aug 07, 2003 5.854 5.975 5.837 5.913 540,203 -0.06(-1.03%)
Aug 06, 2003 6.468 6.542 5.867 5.975 1,481,400 -0.47(-7.34%)
Aug 05, 2003 6.840 6.914 6.448 6.448 427,779 -0.41(-6.03%)
Aug 04, 2003 6.874 6.960 6.800 6.862 514,228 -0.07(-1.07%)
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.