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, 2005 5.963 6.056 5.963 6.049 187,102 +0.10(+1.61%)
Oct 28, 2005 5.918 5.972 5.913 5.953 121,353 +0.01(+0.25%)
Oct 27, 2005 5.938 5.953 5.827 5.938 299,527 -0.02(-0.41%)
Oct 26, 2005 5.928 6.012 5.913 5.963 212,266 -0.03(-0.45%)
Oct 25, 2005 6.012 6.098 5.987 5.990 450,508 +0.04(+0.66%)
Oct 24, 2005 5.731 5.963 5.724 5.950 260,970 +0.23(+4.05%)
Oct 21, 2005 5.669 5.741 5.667 5.719 120,947 +0.04(+0.78%)
Oct 20, 2005 5.790 5.802 5.667 5.674 259,752 -0.07(-1.16%)
Oct 19, 2005 5.694 5.741 5.640 5.741 325,096 -0.00(-0.04%)
Oct 18, 2005 5.820 5.852 5.734 5.743 191,973 -0.08(-1.31%)
Oct 17, 2005 5.901 5.901 5.805 5.820 195,626 -0.06(-0.96%)
Oct 14, 2005 5.876 5.886 5.834 5.876 290,598 +0.01(+0.13%)
Oct 13, 2005 6.037 6.046 5.844 5.869 338,084 -0.18(-2.93%)
Oct 12, 2005 6.172 6.172 6.012 6.046 294,250 -0.14(-2.31%)
Oct 11, 2005 6.184 6.246 6.167 6.189 106,336 -0.01(-0.16%)
Oct 10, 2005 6.231 6.231 6.189 6.199 99,842 -0.01(-0.12%)
Oct 07, 2005 6.189 6.243 6.185 6.207 66,967 +0.02(+0.36%)
Oct 06, 2005 6.189 6.221 6.184 6.184 381,511 -0.06(-0.99%)
Oct 05, 2005 6.381 6.381 6.246 6.246 270,710 -0.14(-2.12%)
Oct 04, 2005 6.426 6.443 6.381 6.381 206,178 -0.02(-0.38%)
Oct 03, 2005 6.396 6.455 6.381 6.406 402,616 +0.01(+0.15%)
Sep 30, 2005 6.330 6.404 6.298 6.396 323,878 +0.07(+1.09%)
Sep 29, 2005 6.194 6.327 6.194 6.327 374,205 +0.14(+2.23%)
Sep 28, 2005 6.187 6.197 6.160 6.189 190,755 +0.03(+0.44%)
Sep 27, 2005 6.199 6.221 6.138 6.162 384,352 -0.05(-0.75%)
Sep 26, 2005 6.219 6.219 6.172 6.209 201,714 +0.05(+0.84%)
Sep 23, 2005 6.157 6.182 6.138 6.157 107,959 -0.01(-0.16%)
Sep 22, 2005 6.209 6.209 6.140 6.167 239,053 -0.05(-0.83%)
Sep 21, 2005 6.258 6.283 6.214 6.219 205,366 -0.03(-0.51%)
Sep 20, 2005 6.293 6.295 6.251 6.251 128,252 +0.01(+0.12%)
Sep 19, 2005 6.325 6.330 6.243 6.243 253,258 -0.09(-1.40%)
Sep 16, 2005 6.283 6.345 6.266 6.332 244,735 +0.05(+0.78%)
Sep 15, 2005 6.364 6.364 6.271 6.283 142,458 -0.04(-0.58%)
Sep 14, 2005 6.399 6.399 6.298 6.320 271,928 -0.04(-0.58%)
Sep 13, 2005 6.381 6.394 6.332 6.357 328,749 +0.00(+0.08%)
Sep 12, 2005 6.320 6.357 6.288 6.352 383,540 +0.05(+0.74%)
Sep 09, 2005 6.283 6.332 6.266 6.305 177,362 +0.01(+0.23%)
Sep 08, 2005 6.322 6.330 6.283 6.290 104,306 -0.03(-0.47%)
Sep 07, 2005 6.320 6.357 6.283 6.320 159,910 +0.03(+0.47%)
Sep 06, 2005 6.253 6.327 6.214 6.290 345,389 +0.06(+0.99%)
Sep 02, 2005 6.283 6.283 6.197 6.229 125,817 +0.00(+0.04%)
Sep 01, 2005 6.216 6.308 6.204 6.226 318,602 +0.02(+0.28%)
Aug 31, 2005 6.184 6.219 6.172 6.209 186,697 +0.02(+0.40%)
Aug 30, 2005 6.123 6.271 6.103 6.184 340,519 +0.08(+1.25%)
Aug 29, 2005 6.044 6.110 6.012 6.108 299,121 +0.04(+0.65%)
Aug 26, 2005 6.138 6.145 6.054 6.069 382,323 -0.08(-1.36%)
Aug 25, 2005 6.189 6.207 6.135 6.152 288,568 -0.02(-0.40%)
Aug 24, 2005 6.246 6.263 6.165 6.177 459,031 -0.09(-1.38%)
Aug 23, 2005 6.354 6.354 6.246 6.263 384,352 -0.06(-0.97%)
Aug 22, 2005 6.332 6.394 6.308 6.325 306,020 +0.01(+0.20%)
Aug 19, 2005 6.357 6.372 6.295 6.312 204,149 -0.06(-1.00%)
Aug 18, 2005 6.394 6.406 6.332 6.377 372,176 -0.05(-0.84%)
Aug 17, 2005 6.413 6.465 6.413 6.431 332,402 +0.01(+0.19%)
Aug 16, 2005 6.465 6.475 6.409 6.418 331,184 -0.05(-0.76%)
Aug 15, 2005 6.480 6.480 6.460 6.468 248,794 +0.01(+0.15%)
Aug 12, 2005 6.478 6.482 6.436 6.458 233,371 -0.02(-0.27%)
Aug 11, 2005 6.492 6.505 6.443 6.475 485,818 +0.01(+0.11%)
Aug 10, 2005 6.455 6.551 6.423 6.468 878,693 +0.02(+0.34%)
Aug 09, 2005 6.463 6.468 6.431 6.446 284,104 -0.01(-0.11%)
Aug 08, 2005 6.443 6.473 6.431 6.453 254,476 +0.00(+0.08%)
Aug 05, 2005 6.480 6.480 6.441 6.448 389,222 -0.05(-0.76%)
Aug 04, 2005 6.529 6.554 6.497 6.497 340,113 -0.05(-0.79%)
Aug 03, 2005 6.608 6.616 6.507 6.549 673,327 -0.06(-0.86%)
Aug 02, 2005 6.625 6.702 6.579 6.606 438,332 -0.05(-0.70%)
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.