Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing 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 (%)
Nov 28, 2003 8.008 8.077 8.008 8.067 218,760 +0.13(+1.68%)
Nov 26, 2003 7.946 8.057 7.912 7.934 335,243 +0.03(+0.34%)
Nov 25, 2003 7.916 7.946 7.872 7.907 617,723 +0.08(+1.07%)
Nov 24, 2003 7.638 7.914 7.636 7.823 1,027,645 +0.42(+5.66%)
Nov 21, 2003 7.478 7.687 7.231 7.404 1,390,487 -0.10(-1.31%)
Nov 20, 2003 7.847 7.852 7.490 7.503 1,374,252 -0.51(-6.31%)
Nov 19, 2003 8.180 8.180 7.884 8.008 1,201,355 -0.31(-3.70%)
Nov 18, 2003 8.377 8.572 8.316 8.316 498,400 -0.01(-0.15%)
Nov 17, 2003 8.362 8.387 8.264 8.328 778,445 -0.43(-4.92%)
Nov 14, 2003 8.865 8.870 8.710 8.759 354,318 -0.09(-1.00%)
Nov 13, 2003 8.919 8.944 8.730 8.848 769,110 +0.11(+1.30%)
Nov 12, 2003 8.274 8.747 8.274 8.734 859,618 +0.29(+3.41%)
Nov 11, 2003 8.574 8.574 8.279 8.446 1,015,063 -0.26(-3.03%)
Nov 10, 2003 8.946 8.988 8.663 8.710 603,112 -0.30(-3.31%)
Nov 07, 2003 8.932 9.033 8.924 9.008 750,441 +0.14(+1.56%)
Nov 06, 2003 8.993 8.993 8.537 8.870 621,782 -0.14(-1.50%)
Nov 05, 2003 9.114 9.200 8.872 9.005 448,073 -0.10(-1.06%)
Nov 04, 2003 9.166 9.387 9.055 9.102 956,047 +0.10(+1.07%)
Nov 03, 2003 8.560 9.107 8.648 9.005 680,697 +0.45(+5.21%)
Oct 31, 2003 8.882 8.919 8.367 8.560 1,452,990 -0.34(-3.82%)
Oct 30, 2003 9.042 9.042 8.850 8.900 497,182 +0.08(+0.89%)
Oct 29, 2003 8.922 8.981 8.663 8.821 905,075 -0.10(-1.10%)
Oct 28, 2003 8.624 9.005 8.624 8.919 1,374,252 +0.53(+6.31%)
Oct 27, 2003 8.192 8.473 8.077 8.390 878,693 +0.40(+5.03%)
Oct 24, 2003 7.798 8.069 7.737 7.988 848,660 +0.39(+5.19%)
Oct 23, 2003 7.448 7.638 7.195 7.594 1,214,748 +0.01(+0.13%)
Oct 22, 2003 7.813 7.813 7.522 7.584 732,583 -0.23(-2.93%)
Oct 21, 2003 7.852 7.993 7.852 7.813 768,299 -0.14(-1.77%)
Oct 20, 2003 8.118 8.118 7.889 7.953 921,715 +0.00(+0.06%)
Oct 17, 2003 8.118 8.118 7.860 7.948 568,208 -0.05(-0.59%)
Oct 16, 2003 7.958 7.983 7.904 7.995 702,955 +0.04(+0.46%)
Oct 15, 2003 8.205 8.291 7.921 7.958 1,666,880 -0.40(-4.75%)
Oct 14, 2003 8.624 8.624 8.301 8.355 1,047,127 -0.27(-3.11%)
Oct 13, 2003 8.168 8.747 7.921 8.624 1,892,134 +0.54(+6.71%)
Oct 10, 2003 8.008 8.242 8.008 8.082 981,783 +0.15(+1.93%)
Oct 09, 2003 7.495 8.128 7.495 7.929 777,228 +0.44(+5.86%)
Oct 08, 2003 7.522 7.522 7.369 7.490 990,712 -0.03(-0.39%)
Oct 07, 2003 7.163 7.594 7.158 7.520 965,548 +0.39(+5.42%)
Oct 06, 2003 7.059 7.145 7.059 7.133 533,710 +0.12(+1.76%)
Oct 03, 2003 6.874 7.061 6.852 7.010 531,274 +0.20(+2.89%)
Oct 02, 2003 6.726 6.837 6.726 6.813 177,362 +0.09(+1.28%)
Oct 01, 2003 6.579 6.751 6.505 6.726 408,298 +0.25(+3.84%)
Sep 30, 2003 6.539 6.564 6.416 6.478 284,104 -0.12(-1.87%)
Sep 29, 2003 6.603 6.603 6.547 6.601 297,497 +0.07(+1.09%)
Sep 26, 2003 6.702 6.652 6.510 6.529 457,813 -0.17(-2.57%)
Sep 25, 2003 6.901 6.901 6.665 6.702 558,467 -0.22(-3.20%)
Sep 24, 2003 6.948 7.047 6.936 6.924 598,648 +0.04(+0.54%)
Sep 23, 2003 6.776 6.909 6.714 6.887 529,651 +0.21(+3.21%)
Sep 22, 2003 6.542 6.655 6.354 6.672 774,387 +0.13(+2.00%)
Sep 19, 2003 6.758 6.758 6.655 6.542 289,786 -0.20(-3.03%)
Sep 18, 2003 6.798 6.798 6.726 6.746 278,828 -0.08(-1.16%)
Sep 17, 2003 6.837 6.850 6.786 6.825 233,371 -0.01(-0.18%)
Sep 16, 2003 6.670 6.884 6.670 6.837 373,394 +0.16(+2.32%)
Sep 15, 2003 6.877 6.877 6.628 6.682 425,750 -0.19(-2.80%)
Sep 12, 2003 6.707 6.924 6.640 6.874 386,381 +0.23(+3.45%)
Sep 11, 2003 6.598 6.655 6.581 6.645 292,221 +0.11(+1.66%)
Sep 10, 2003 6.234 6.633 6.234 6.537 1,087,713 +0.16(+2.43%)
Sep 09, 2003 6.776 6.776 6.357 6.381 1,399,416 -0.39(-5.82%)
Sep 08, 2003 6.825 6.948 6.714 6.776 313,732 -0.07(-0.97%)
Sep 05, 2003 6.835 6.896 6.813 6.842 260,970 +0.07(+1.02%)
Sep 04, 2003 6.837 7.084 6.734 6.773 584,848 -0.06(-0.94%)
Sep 03, 2003 7.012 7.022 6.800 6.837 493,529 -0.17(-2.46%)
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.