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 (%)
Nov 30, 2006 7.835 7.981 7.769 7.904 549,132 +0.09(+1.11%)
Nov 29, 2006 7.648 7.823 7.641 7.817 355,130 +0.34(+4.61%)
Nov 28, 2006 7.438 7.478 7.330 7.473 391,252 -0.05(-0.72%)
Nov 27, 2006 7.687 7.695 7.473 7.527 514,228 -0.13(-1.64%)
Nov 24, 2006 7.650 7.677 7.645 7.653 224,036 -0.03(-0.45%)
Nov 22, 2006 7.591 7.687 7.591 7.687 264,216 +0.14(+1.79%)
Nov 21, 2006 7.569 7.581 7.544 7.552 253,258 +0.04(+0.59%)
Nov 20, 2006 7.495 7.515 7.441 7.507 187,102 +0.01(+0.16%)
Nov 17, 2006 7.539 7.547 7.490 7.495 156,257 -0.05(-0.72%)
Nov 16, 2006 7.675 7.712 7.549 7.549 328,749 -0.11(-1.48%)
Nov 15, 2006 7.675 7.722 7.645 7.663 306,020 +0.00(+0.00%)
Nov 14, 2006 7.700 7.700 7.591 7.663 212,672 +0.02(+0.32%)
Nov 13, 2006 7.584 7.690 7.552 7.638 276,798 +0.02(+0.23%)
Nov 10, 2006 7.631 7.638 7.589 7.621 110,800 +0.03(+0.42%)
Nov 09, 2006 7.655 7.697 7.547 7.589 323,067 -0.00(-0.06%)
Nov 08, 2006 7.527 7.638 7.490 7.594 170,056 -0.03(-0.42%)
Nov 07, 2006 7.636 7.670 7.579 7.626 220,383 +0.01(+0.16%)
Nov 06, 2006 7.515 7.633 7.503 7.613 247,576 +0.18(+2.39%)
Nov 03, 2006 7.498 7.527 7.426 7.436 406,269 -0.05(-0.66%)
Nov 02, 2006 7.466 7.576 7.441 7.485 255,693 +0.03(+0.43%)
Nov 01, 2006 7.527 7.576 7.453 7.453 198,467 -0.04(-0.49%)
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%)
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.