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: 4:10 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, 2008 4.753 4.906 4.716 4.895 0 +0.12(+2.61%)
Oct 30, 2008 5.051 5.051 4.731 4.770 481,337 +0.05(+1.04%)
Oct 29, 2008 4.940 4.997 4.711 4.721 477,278 -0.30(-5.94%)
Oct 28, 2008 4.649 5.132 4.520 5.019 496,261 +0.51(+11.34%)
Oct 27, 2008 4.497 4.681 4.447 4.508 596,704 -0.40(-8.10%)
Oct 24, 2008 4.514 4.952 4.435 4.905 458,321 -0.05(-1.05%)
Oct 23, 2008 4.928 5.019 4.713 4.957 285,760 -0.00(-0.10%)
Oct 22, 2008 5.068 5.068 4.861 4.962 173,474 -0.27(-5.22%)
Oct 21, 2008 5.344 5.435 5.228 5.236 490,794 -0.24(-4.45%)
Oct 20, 2008 5.231 5.485 5.191 5.480 248,676 +0.40(+7.96%)
Oct 17, 2008 4.955 5.261 4.819 5.076 0 -0.06(-1.25%)
Oct 16, 2008 4.898 5.174 4.731 5.140 654,604 +0.36(+7.48%)
Oct 15, 2008 5.536 5.556 4.743 4.782 653,346 -0.99(-17.10%)
Oct 14, 2008 6.061 6.160 5.544 5.768 1,338,062 -0.28(-4.64%)
Oct 13, 2008 5.110 6.049 5.048 6.049 1,053,064 +1.33(+28.20%)
Oct 10, 2008 4.738 4.849 4.336 4.718 1,487,517 -0.50(-9.63%)
Oct 09, 2008 5.618 5.647 5.115 5.221 560,277 -0.14(-2.62%)
Oct 08, 2008 5.322 5.462 5.147 5.361 628,138 -0.16(-2.94%)
Oct 07, 2008 5.482 5.583 5.307 5.524 1,035,012 +0.06(+1.17%)
Oct 06, 2008 5.938 5.955 5.322 5.460 959,464 -0.71(-11.57%)
Oct 03, 2008 6.406 6.448 6.160 6.174 0 -0.11(-1.80%)
Oct 02, 2008 6.616 6.616 6.288 6.288 170,831 -0.46(-6.79%)
Oct 01, 2008 6.391 6.749 6.288 6.746 337,532 +0.18(+2.74%)
Sep 30, 2008 6.194 6.571 6.138 6.566 256,935 +0.47(+7.76%)
Sep 29, 2008 6.283 6.290 6.027 6.093 708,016 -0.50(-7.55%)
Sep 26, 2008 6.689 6.689 6.529 6.591 0 -0.25(-3.60%)
Sep 25, 2008 6.899 6.899 6.736 6.837 1,059,083 +0.12(+1.83%)
Sep 24, 2008 6.719 6.788 6.588 6.714 300,180 +0.03(+0.52%)
Sep 23, 2008 6.963 6.969 6.672 6.680 1,141,579 -0.53(-7.32%)
Sep 22, 2008 7.190 7.219 7.027 7.207 2,208,391 -0.03(-0.41%)
Sep 19, 2008 7.012 7.379 6.874 7.236 0 +0.71(+10.83%)
Sep 18, 2008 6.182 6.574 6.092 6.529 628,897 +0.36(+5.79%)
Sep 17, 2008 6.078 6.317 5.820 6.172 1,134,550 -0.05(-0.87%)
Sep 16, 2008 6.160 6.246 5.918 6.226 855,888 -0.09(-1.40%)
Sep 15, 2008 6.305 6.460 6.251 6.315 592,726 -0.30(-4.51%)
Sep 12, 2008 6.670 6.670 6.510 6.613 0 -0.02(-0.33%)
Sep 11, 2008 6.551 6.670 6.480 6.635 323,424 -0.16(-2.29%)
Sep 10, 2008 6.630 6.810 6.630 6.790 275,443 +0.17(+2.57%)
Sep 09, 2008 6.813 6.884 6.603 6.620 328,201 -0.41(-5.88%)
Sep 08, 2008 7.066 7.291 6.959 7.034 704,176 +0.27(+3.93%)
Sep 05, 2008 6.660 6.795 6.620 6.768 0 +0.02(+0.33%)
Sep 04, 2008 6.877 6.887 6.692 6.746 845,193 -0.14(-2.00%)
Sep 03, 2008 6.805 6.894 6.805 6.884 268,774 -0.03(-0.46%)
Sep 02, 2008 7.000 7.101 6.901 6.916 368,288 -0.18(-2.53%)
Aug 29, 2008 7.130 7.130 6.985 7.096 0 +0.05(+0.73%)
Aug 28, 2008 7.015 7.076 6.948 7.044 289,291 +0.03(+0.39%)
Aug 27, 2008 6.906 7.017 6.906 7.017 430,401 +0.15(+2.15%)
Aug 26, 2008 6.845 6.904 6.837 6.869 172,840 +0.04(+0.65%)
Aug 25, 2008 6.899 6.899 6.776 6.825 467,030 -0.05(-0.79%)
Aug 22, 2008 6.761 6.879 6.652 6.879 0 +0.04(+0.61%)
Aug 21, 2008 6.781 6.864 6.778 6.837 195,106 -0.07(-1.00%)
Aug 20, 2008 6.852 6.946 6.822 6.906 606,907 +0.23(+3.39%)
Aug 19, 2008 6.680 6.704 6.652 6.680 256,992 -0.06(-0.95%)
Aug 18, 2008 6.956 6.956 6.739 6.744 371,657 -0.24(-3.46%)
Aug 15, 2008 7.005 7.033 6.916 6.985 0 -0.07(-1.05%)
Aug 14, 2008 6.938 7.121 6.938 7.059 227,117 +0.06(+0.81%)
Aug 13, 2008 7.032 7.066 6.948 7.002 288,430 -0.10(-1.39%)
Aug 12, 2008 7.268 7.268 7.066 7.101 554,165 -0.17(-2.37%)
Aug 11, 2008 7.291 7.342 7.271 7.273 274,680 -0.18(-2.45%)
Aug 08, 2008 7.320 7.480 7.315 7.456 570,156 -0.01(-0.20%)
Aug 07, 2008 7.438 7.539 7.431 7.471 241,634 -0.13(-1.75%)
Aug 06, 2008 7.579 7.628 7.490 7.604 130,237 +0.02(+0.33%)
Aug 05, 2008 7.399 7.581 7.399 7.579 227,052 +0.17(+2.29%)
Aug 04, 2008 7.389 7.500 7.335 7.409 366,900 -0.00(-0.07%)
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.