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 29, 2010 8.256 8.274 8.158 8.242 1,170,554 +0.01(+0.15%)
Oct 28, 2010 8.247 8.276 8.180 8.229 433,819 +0.00(+0.03%)
Oct 27, 2010 8.417 8.488 8.136 8.227 2,163,027 -0.19(-2.25%)
Oct 25, 2010 8.345 8.429 8.321 8.417 1,079,023 +0.15(+1.82%)
Oct 22, 2010 8.261 8.321 8.200 8.266 716,283 +0.05(+0.57%)
Oct 21, 2010 8.279 8.321 8.187 8.220 733,496 +0.01(+0.15%)
Oct 20, 2010 7.946 8.252 7.921 8.207 658,874 +0.30(+3.74%)
Oct 19, 2010 8.205 8.205 7.823 7.912 1,078,967 -0.34(-4.15%)
Oct 18, 2010 8.343 8.343 8.234 8.254 434,436 -0.10(-1.15%)
Oct 15, 2010 8.550 8.555 8.328 8.350 868,425 -0.11(-1.34%)
Oct 14, 2010 8.456 8.483 8.429 8.463 785,418 +0.05(+0.64%)
Oct 13, 2010 8.419 8.439 8.385 8.409 696,554 +0.09(+1.10%)
Oct 12, 2010 8.360 8.389 8.303 8.318 819,328 -0.04(-0.50%)
Oct 11, 2010 8.377 8.390 8.333 8.360 856,643 +0.04(+0.45%)
Oct 08, 2010 8.322 8.345 8.286 8.322 548,414 +0.04(+0.53%)
Oct 07, 2010 8.281 8.291 8.205 8.279 603,685 +0.05(+0.66%)
Oct 06, 2010 8.254 8.256 8.195 8.224 556,682 +0.01(+0.15%)
Oct 05, 2010 8.116 8.217 8.111 8.212 534,879 +0.10(+1.28%)
Oct 04, 2010 8.126 8.192 8.062 8.109 660,116 -0.02(-0.21%)
Oct 01, 2010 8.126 8.205 8.118 8.126 425,636 +0.02(+0.24%)
Sep 30, 2010 8.256 8.259 8.084 8.106 526,916 -0.04(-0.48%)
Sep 29, 2010 8.197 8.197 8.094 8.146 818,776 +0.04(+0.46%)
Sep 28, 2010 8.084 8.131 8.017 8.109 349,971 +0.07(+0.89%)
Sep 27, 2010 8.010 8.079 8.003 8.037 406,346 +0.03(+0.40%)
Sep 24, 2010 7.929 8.062 7.929 8.005 270,950 +0.12(+1.57%)
Sep 23, 2010 7.904 7.927 7.857 7.881 248,542 -0.05(-0.63%)
Sep 22, 2010 7.944 7.968 7.912 7.931 205,841 -0.01(-0.15%)
Sep 21, 2010 7.951 7.971 7.934 7.943 415,595 +0.01(+0.12%)
Sep 20, 2010 7.843 7.946 7.835 7.934 282,338 +0.11(+1.42%)
Sep 17, 2010 7.823 7.825 7.695 7.823 264,359 +0.00(+0.00%)
Sep 15, 2010 7.796 7.835 7.761 7.823 230,570 -0.02(-0.22%)
Sep 14, 2010 7.865 7.907 7.803 7.840 811 +0.00(+0.06%)
Sep 13, 2010 7.685 7.835 7.685 7.835 604,444 +0.22(+2.91%)
Sep 10, 2010 7.576 7.626 7.527 7.613 240,392 +0.06(+0.85%)
Sep 09, 2010 7.503 7.552 7.503 7.549 264,842 +0.01(+0.13%)
Sep 08, 2010 7.409 7.562 7.342 7.539 687,272 +0.20(+2.68%)
Sep 07, 2010 7.431 7.466 7.288 7.342 569,430 -0.09(-1.19%)
Sep 03, 2010 7.520 7.539 7.409 7.431 539,867 -0.02(-0.30%)
Sep 02, 2010 7.414 7.453 7.333 7.453 293,844 +0.11(+1.51%)
Sep 01, 2010 7.268 7.347 7.254 7.342 236,439 +0.13(+1.85%)
Aug 31, 2010 7.153 7.240 7.153 7.209 245,940 +0.02(+0.31%)
Aug 30, 2010 7.241 7.259 7.150 7.187 789,724 -0.05(-0.68%)
Aug 27, 2010 7.236 7.261 7.180 7.236 968,267 +0.07(+1.03%)
Aug 26, 2010 7.305 7.305 7.150 7.163 469,843 -0.11(-1.52%)
Aug 25, 2010 7.150 7.278 7.128 7.273 467,469 +0.06(+0.85%)
Aug 24, 2010 7.254 7.305 7.212 7.212 673,396 -0.15(-1.98%)
Aug 23, 2010 7.387 7.505 7.333 7.357 1,147,562 -0.01(-0.13%)
Aug 20, 2010 7.392 7.392 7.308 7.367 219,904 -0.04(-0.53%)
Aug 19, 2010 7.389 7.458 7.344 7.406 288,171 -0.05(-0.63%)
Aug 18, 2010 7.384 7.463 7.384 7.453 300,667 +0.04(+0.53%)
Aug 17, 2010 7.377 7.424 7.360 7.414 523,912 +0.12(+1.66%)
Aug 16, 2010 7.096 7.310 7.020 7.293 669,252 +0.18(+2.60%)
Aug 13, 2010 7.108 7.130 7.071 7.108 177,812 +0.05(+0.77%)
Aug 12, 2010 7.047 7.098 7.017 7.054 300,058 -0.03(-0.45%)
Aug 11, 2010 6.958 7.096 6.956 7.086 4,464 -0.04(-0.59%)
Aug 10, 2010 7.145 7.173 7.094 7.128 480,404 -0.13(-1.80%)
Aug 09, 2010 7.219 7.261 7.195 7.259 456,080 +0.04(+0.58%)
Aug 06, 2010 7.217 7.217 7.108 7.217 292,745 +0.02(+0.34%)
Aug 05, 2010 7.133 7.192 7.096 7.192 173,961 +0.04(+0.59%)
Aug 04, 2010 7.108 7.170 7.108 7.150 200,861 +0.05(+0.66%)
Aug 03, 2010 7.081 7.103 7.049 7.103 405 -0.04(-0.55%)
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.