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 (%)
Nov 30, 2012 6.807 6.865 6.807 6.865 93,064 +0.07(+1.03%)
Nov 29, 2012 6.865 6.865 6.789 6.795 253,516 -0.05(-0.80%)
Nov 28, 2012 6.846 6.856 6.795 6.849 209,354 -0.01(-0.09%)
Nov 27, 2012 6.883 6.904 6.845 6.856 89,593 -0.05(-0.70%)
Nov 26, 2012 6.892 6.918 6.843 6.904 86,258 -0.02(-0.22%)
Nov 23, 2012 6.868 6.947 6.868 6.919 34,593 +0.13(+1.93%)
Nov 21, 2012 6.819 6.828 6.786 6.789 170,458 -0.02(-0.36%)
Nov 20, 2012 6.834 6.834 6.767 6.813 97,136 -0.05(-0.71%)
Nov 19, 2012 6.770 6.862 6.731 6.862 101,606 +0.11(+1.58%)
Nov 16, 2012 6.713 6.789 6.713 6.755 91,995 +0.03(+0.41%)
Nov 15, 2012 6.752 6.764 6.691 6.728 119,845 -0.04(-0.54%)
Nov 14, 2012 6.883 6.883 6.764 6.764 111,698 -0.09(-1.37%)
Nov 13, 2012 6.843 6.892 6.825 6.859 420,583 -0.06(-0.92%)
Nov 12, 2012 6.874 6.933 6.819 6.922 561,342 +0.08(+1.20%)
Nov 09, 2012 6.810 6.843 6.773 6.840 49,332 +0.03(+0.45%)
Nov 08, 2012 6.874 6.883 6.810 6.810 101,241 -0.06(-0.88%)
Nov 07, 2012 6.877 6.886 6.789 6.871 314,075 -0.03(-0.48%)
Nov 06, 2012 6.889 6.922 6.874 6.904 110,865 +0.05(+0.71%)
Nov 05, 2012 6.859 6.874 6.825 6.856 145,087 +0.01(+0.18%)
Nov 02, 2012 6.816 6.862 6.795 6.843 192,391 +0.05(+0.67%)
Nov 01, 2012 6.783 6.804 6.725 6.798 147,521 +0.16(+2.33%)
Oct 31, 2012 6.694 6.704 6.631 6.643 113,563 -0.03(-0.41%)
Oct 26, 2012 6.731 6.670 6.670 6.670 64,141 -0.11(-1.61%)
Oct 25, 2012 6.853 6.853 6.751 6.780 186,243 -0.04(-0.54%)
Oct 24, 2012 6.865 6.910 6.798 6.816 596,626 +0.02(+0.27%)
Oct 23, 2012 6.825 6.827 6.743 6.798 115,382 -0.07(-0.97%)
Oct 19, 2012 6.892 6.904 6.865 6.865 91,991 -0.04(-0.62%)
Oct 18, 2012 6.922 6.922 6.898 6.907 168,984 +0.00(+0.04%)
Oct 17, 2012 6.816 6.910 6.807 6.904 145,120 +0.09(+1.25%)
Oct 16, 2012 6.795 6.846 6.780 6.819 164,471 +0.03(+0.40%)
Oct 15, 2012 6.746 6.805 6.746 6.792 83,535 +0.03(+0.45%)
Oct 12, 2012 6.853 6.853 6.758 6.761 155,689 -0.05(-0.76%)
Oct 11, 2012 6.798 6.828 6.786 6.813 148,784 +0.09(+1.36%)
Oct 10, 2012 6.777 6.795 6.710 6.722 171,102 -0.05(-0.67%)
Oct 09, 2012 6.792 6.813 6.761 6.767 43,487 +0.00(+0.04%)
Oct 08, 2012 6.746 6.767 6.743 6.764 83,248 -0.03(-0.45%)
Oct 05, 2012 6.834 6.874 6.795 6.795 135,367 -0.02(-0.27%)
Oct 04, 2012 6.810 6.837 6.792 6.813 50,651 +0.01(+0.18%)
Oct 03, 2012 6.853 6.868 6.798 6.801 98,152 -0.02(-0.22%)
Oct 02, 2012 6.859 6.877 6.798 6.816 250,381 +0.01(+0.09%)
Oct 01, 2012 6.853 6.886 6.807 6.810 105,793 +0.03(+0.49%)
Sep 28, 2012 6.731 6.780 6.716 6.777 82,979 +0.02(+0.27%)
Sep 27, 2012 6.694 6.761 6.679 6.758 139,354 +0.14(+2.07%)
Sep 26, 2012 6.625 6.655 6.570 6.621 82,449 -0.01(-0.14%)
Sep 25, 2012 6.661 6.685 6.629 6.631 80,163 -0.03(-0.46%)
Sep 24, 2012 6.694 6.704 6.649 6.661 92,521 -0.07(-1.04%)
Sep 21, 2012 6.740 6.749 6.707 6.731 48,882 +0.02(+0.32%)
Sep 20, 2012 6.691 6.719 6.673 6.710 127,282 -0.08(-1.21%)
Sep 19, 2012 6.804 6.807 6.767 6.792 142,429 -0.00(-0.04%)
Sep 18, 2012 6.737 6.807 6.719 6.795 155,985 +0.02(+0.31%)
Sep 17, 2012 6.804 6.828 6.764 6.773 195,548 -0.11(-1.55%)
Sep 14, 2012 6.789 6.944 6.789 6.880 297,231 +0.08(+1.21%)
Sep 13, 2012 6.707 6.828 6.697 6.798 169,076 +0.06(+0.95%)
Sep 12, 2012 6.719 6.749 6.683 6.734 232,635 +0.05(+0.82%)
Sep 11, 2012 6.603 6.685 6.600 6.679 261,028 +0.08(+1.24%)
Sep 10, 2012 6.621 6.623 6.597 6.597 206,410 -0.06(-0.91%)
Sep 07, 2012 6.612 6.664 6.609 6.658 244,875 +0.12(+1.91%)
Sep 06, 2012 6.415 6.539 6.415 6.533 311,128 +0.11(+1.75%)
Sep 05, 2012 6.351 6.428 6.351 6.421 248,500 +0.00(+0.00%)
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.