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, 2014 8.731 8.801 8.727 8.768 143,600 +0.10(+1.13%)
Oct 30, 2014 8.596 8.719 8.596 8.670 34,818 +0.02(+0.19%)
Oct 29, 2014 8.698 8.707 8.646 8.653 71,528 +0.02(+0.28%)
Oct 28, 2014 8.572 8.641 8.559 8.629 66,762 +0.13(+1.54%)
Oct 27, 2014 8.506 8.584 8.584 8.498 28,440 -0.09(-1.00%)
Oct 24, 2014 8.551 8.621 8.546 8.584 29,357 -0.00(-0.05%)
Oct 23, 2014 8.559 8.608 8.559 8.588 93,927 +0.04(+0.53%)
Oct 22, 2014 8.547 8.580 8.523 8.543 48,237 +0.00(+0.05%)
Oct 21, 2014 8.486 8.568 8.486 8.539 34,245 +0.07(+0.87%)
Oct 20, 2014 8.465 8.482 8.437 8.465 54,546 +0.04(+0.49%)
Oct 17, 2014 8.384 8.539 8.384 8.424 100,715 +0.06(+0.68%)
Oct 16, 2014 8.285 8.433 8.281 8.367 29,022 -0.00(-0.02%)
Oct 15, 2014 8.281 8.373 8.277 8.369 111,173 -0.02(-0.22%)
Oct 14, 2014 8.347 8.429 8.302 8.388 167,421 -0.02(-0.24%)
Oct 13, 2014 8.539 8.555 8.408 8.408 76,184 -0.08(-0.92%)
Oct 10, 2014 8.543 8.551 8.486 8.486 91,330 -0.08(-0.91%)
Oct 09, 2014 8.703 8.703 8.547 8.564 81,593 -0.13(-1.46%)
Oct 08, 2014 8.531 8.690 8.531 8.690 116,743 +0.14(+1.63%)
Oct 07, 2014 8.613 8.613 8.539 8.551 41,437 -0.04(-0.48%)
Oct 06, 2014 8.543 8.621 8.543 8.592 102,304 +0.07(+0.86%)
Oct 03, 2014 8.551 8.551 8.490 8.518 121,098 +0.07(+0.77%)
Oct 02, 2014 8.420 8.469 8.359 8.453 78,238 +0.00(+0.05%)
Oct 01, 2014 8.453 8.486 8.437 8.449 88,965 -0.07(-0.77%)
Sep 30, 2014 8.531 8.555 8.506 8.514 98,262 -0.02(-0.24%)
Sep 29, 2014 8.584 8.584 8.531 8.535 50,130 -0.15(-1.74%)
Sep 26, 2014 8.674 8.731 8.674 8.686 61,652 +0.02(+0.28%)
Sep 25, 2014 8.674 8.678 8.637 8.662 159,376 -0.11(-1.30%)
Sep 24, 2014 8.793 8.813 8.674 8.776 140,421 +0.01(+0.14%)
Sep 23, 2014 8.772 8.821 8.764 8.764 33,003 -0.03(-0.33%)
Sep 22, 2014 8.821 8.829 8.784 8.793 102,483 -0.05(-0.56%)
Sep 19, 2014 8.883 8.891 8.839 8.842 217,742 -0.07(-0.73%)
Sep 18, 2014 8.952 8.952 8.891 8.907 100,923 -0.02(-0.23%)
Sep 17, 2014 8.932 8.932 8.891 8.927 56,133 +0.02(+0.18%)
Sep 16, 2014 8.915 9.013 8.899 8.911 89,364 -0.06(-0.64%)
Sep 15, 2014 8.997 8.997 8.936 8.968 84,909 -0.03(-0.32%)
Sep 12, 2014 9.058 9.086 8.883 8.997 196,275 -0.11(-1.21%)
Sep 11, 2014 9.128 9.138 9.095 9.107 38,378 -0.08(-0.85%)
Sep 10, 2014 9.103 9.185 9.034 9.185 58,916 +0.04(+0.40%)
Sep 09, 2014 9.128 9.156 9.116 9.148 53,644 -0.00(-0.04%)
Sep 08, 2014 9.181 9.181 9.124 9.152 65,603 -0.03(-0.31%)
Sep 05, 2014 9.120 9.181 9.120 9.181 25,550 +0.05(+0.54%)
Sep 04, 2014 9.161 9.161 9.128 9.132 22,496 -0.01(-0.09%)
Sep 03, 2014 9.189 9.197 9.120 9.140 136,565 +0.10(+1.09%)
Sep 02, 2014 9.058 9.065 9.058 9.042 219,094 -0.02(-0.27%)
Aug 29, 2014 9.083 9.067 9.067 9.067 46,948 -0.03(-0.36%)
Aug 28, 2014 9.120 9.136 9.083 9.099 90,491 -0.07(-0.80%)
Aug 27, 2014 9.136 9.310 9.124 9.173 69,484 +0.07(+0.76%)
Aug 26, 2014 9.112 9.079 9.091 9.103 47,330 +0.02(+0.27%)
Aug 25, 2014 9.222 9.242 9.091 9.079 43,337 -0.06(-0.63%)
Aug 22, 2014 9.128 9.148 9.128 9.136 22,383 -0.01(-0.12%)
Aug 21, 2014 9.107 9.161 9.173 9.147 130,518 -0.03(-0.29%)
Aug 20, 2014 9.169 9.210 9.165 9.173 46,643 +0.00(+0.05%)
Aug 19, 2014 9.152 9.189 9.140 9.169 43,809 +0.02(+0.22%)
Aug 18, 2014 9.071 9.148 9.071 9.148 34,023 +0.04(+0.45%)
Aug 15, 2014 9.120 9.124 9.030 9.107 38,397 -0.02(-0.27%)
Aug 14, 2014 9.148 9.148 9.034 9.132 50,822 -0.04(-0.45%)
Aug 13, 2014 9.210 9.210 9.136 9.173 62,371 +0.04(+0.49%)
Aug 12, 2014 9.026 9.159 9.026 9.128 70,200 +0.07(+0.81%)
Aug 11, 2014 9.022 9.058 9.022 9.054 142,274 +0.05(+0.59%)
Aug 08, 2014 8.960 8.985 8.923 9.001 96,387 +0.04(+0.46%)
Aug 07, 2014 8.997 8.997 8.940 8.960 42,244 -0.04(-0.41%)
Aug 06, 2014 8.985 9.009 8.977 8.997 61,172 +0.02(+0.23%)
Aug 05, 2014 9.001 9.001 8.919 8.977 68,599 -0.11(-1.17%)
Aug 04, 2014 9.083 9.087 9.038 9.083 62,192 +0.05(+0.59%)
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.