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: 7:00 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, 2006 7.426 7.515 7.426 7.490 183,044 +0.07(+0.96%)
Oct 30, 2006 7.404 7.485 7.392 7.419 134,746 -0.09(-1.25%)
Oct 27, 2006 7.589 7.589 7.466 7.512 274,769 -0.10(-1.33%)
Oct 26, 2006 7.604 7.638 7.589 7.613 218,354 +0.05(+0.62%)
Oct 25, 2006 7.576 7.623 7.552 7.567 140,428 +0.03(+0.36%)
Oct 24, 2006 7.522 7.626 7.522 7.539 140,428 -0.01(-0.08%)
Oct 23, 2006 7.453 7.601 7.417 7.546 246,764 +0.07(+0.91%)
Oct 20, 2006 7.441 7.498 7.434 7.478 90,913 +0.01(+0.17%)
Oct 19, 2006 7.416 7.486 7.384 7.466 113,235 +0.03(+0.36%)
Oct 18, 2006 7.429 7.527 7.392 7.438 180,203 +0.04(+0.53%)
Oct 17, 2006 7.527 7.527 7.367 7.399 269,493 -0.16(-2.09%)
Oct 16, 2006 7.362 7.557 7.342 7.557 449,290 +0.22(+2.99%)
Oct 13, 2006 7.318 7.355 7.268 7.337 181,826 +0.05(+0.64%)
Oct 12, 2006 7.227 7.303 7.227 7.291 357,159 +0.07(+0.92%)
Oct 11, 2006 7.207 7.244 7.195 7.224 166,403 +0.01(+0.10%)
Oct 10, 2006 7.224 7.261 7.195 7.217 172,897 +0.02(+0.24%)
Oct 09, 2006 7.175 7.219 7.175 7.199 112,018 +0.00(+0.07%)
Oct 06, 2006 7.261 7.261 7.195 7.195 155,445 -0.05(-0.66%)
Oct 05, 2006 7.214 7.264 7.209 7.243 142,863 +0.02(+0.33%)
Oct 04, 2006 7.047 7.219 7.047 7.219 259,346 +0.11(+1.56%)
Oct 03, 2006 7.145 7.145 7.089 7.108 126,223 -0.02(-0.28%)
Oct 02, 2006 7.170 7.174 7.098 7.128 133,123 -0.03(-0.48%)
Sep 29, 2006 7.111 7.180 7.111 7.163 135,558 +0.01(+0.14%)
Sep 28, 2006 7.098 7.182 7.098 7.153 145,704 -0.01(-0.10%)
Sep 27, 2006 7.096 7.182 7.086 7.160 370,553 +0.13(+1.79%)
Sep 26, 2006 6.911 7.047 6.906 7.034 264,622 +0.01(+0.18%)
Sep 25, 2006 6.960 7.069 6.960 7.022 307,644 +0.09(+1.24%)
Sep 22, 2006 6.995 7.032 6.916 6.936 367,306 -0.12(-1.71%)
Sep 21, 2006 7.281 7.291 7.057 7.057 329,560 -0.16(-2.25%)
Sep 20, 2006 7.059 7.246 7.059 7.219 337,272 +0.22(+3.21%)
Sep 19, 2006 7.071 7.121 6.943 6.995 227,689 -0.10(-1.36%)
Sep 18, 2006 7.069 7.096 7.010 7.091 194,002 +0.13(+1.84%)
Sep 15, 2006 6.931 6.995 6.901 6.963 156,663 +0.06(+0.92%)
Sep 14, 2006 6.965 6.973 6.852 6.899 174,521 -0.09(-1.30%)
Sep 13, 2006 6.936 7.017 6.928 6.990 111,206 +0.03(+0.39%)
Sep 12, 2006 6.850 6.990 6.850 6.963 376,641 +0.09(+1.29%)
Sep 11, 2006 6.899 6.899 6.744 6.874 312,108 -0.05(-0.71%)
Sep 08, 2006 6.931 6.963 6.882 6.924 271,928 +0.02(+0.36%)
Sep 07, 2006 6.899 6.948 6.882 6.899 278,828 -0.05(-0.78%)
Sep 06, 2006 7.145 7.145 6.931 6.953 359,594 -0.24(-3.32%)
Sep 05, 2006 7.121 7.249 7.121 7.192 189,943 +0.05(+0.65%)
Sep 01, 2006 7.096 7.190 7.096 7.145 84,013 +0.07(+1.05%)
Aug 31, 2006 7.123 7.187 7.071 7.071 102,277 -0.08(-1.14%)
Aug 30, 2006 7.170 7.195 7.128 7.153 71,431 +0.03(+0.45%)
Aug 29, 2006 7.138 7.143 7.084 7.121 112,424 +0.02(+0.31%)
Aug 28, 2006 7.022 7.098 7.002 7.098 145,704 +0.04(+0.59%)
Aug 25, 2006 7.047 7.084 6.997 7.057 77,519 -0.01(-0.21%)
Aug 24, 2006 7.047 7.135 7.010 7.071 128,658 -0.07(-1.03%)
Aug 23, 2006 7.195 7.219 7.128 7.145 116,888 -0.11(-1.53%)
Aug 22, 2006 7.150 7.266 7.145 7.256 59,256 +0.08(+1.17%)
Aug 21, 2006 7.086 7.264 7.086 7.172 152,604 -0.14(-1.85%)
Aug 18, 2006 7.367 7.367 7.296 7.308 81,578 -0.10(-1.30%)
Aug 17, 2006 7.434 7.488 7.392 7.404 262,593 -0.09(-1.22%)
Aug 16, 2006 7.369 7.495 7.318 7.495 345,389 +0.17(+2.39%)
Aug 15, 2006 7.195 7.330 7.187 7.320 172,897 +0.17(+2.41%)
Aug 14, 2006 7.199 7.261 7.145 7.148 179,391 +0.01(+0.14%)
Aug 11, 2006 7.202 7.219 7.113 7.138 101,465 -0.10(-1.40%)
Aug 10, 2006 7.140 7.262 7.126 7.239 102,683 +0.08(+1.07%)
Aug 09, 2006 7.108 7.249 7.108 7.163 287,351 +0.09(+1.32%)
Aug 08, 2006 7.061 7.106 7.061 7.069 93,754 +0.03(+0.49%)
Aug 07, 2006 7.039 7.089 7.000 7.034 68,185 -0.03(-0.42%)
Aug 04, 2006 7.150 7.215 7.022 7.064 92,130 -0.04(-0.59%)
Aug 03, 2006 6.968 7.135 6.968 7.106 107,959 -0.02(-0.24%)
Aug 02, 2006 7.000 7.185 7.000 7.123 198,467 +0.14(+1.94%)
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.