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 29, 2013 8.167 8.253 8.167 8.253 86,601 +0.10(+1.23%)
Nov 27, 2013 8.170 8.198 8.103 8.152 79,174 +0.06(+0.70%)
Nov 26, 2013 8.089 8.110 8.089 8.096 66,823 +0.03(+0.35%)
Nov 25, 2013 8.005 8.100 8.005 8.068 199,749 +0.02(+0.22%)
Nov 22, 2013 8.068 8.079 8.015 8.051 64,215 -0.04(-0.52%)
Nov 21, 2013 8.068 8.110 7.998 8.093 63,518 +0.01(+0.13%)
Nov 20, 2013 8.079 8.110 8.036 8.082 86,732 +0.03(+0.35%)
Nov 19, 2013 8.145 8.145 8.051 8.054 91,514 -0.08(-1.04%)
Nov 18, 2013 8.082 8.159 8.071 8.138 222,960 +0.17(+2.12%)
Nov 15, 2013 7.899 8.005 7.898 7.970 196,369 +0.18(+2.26%)
Nov 14, 2013 7.752 7.819 7.752 7.794 93,758 +0.05(+0.59%)
Nov 13, 2013 7.720 7.759 7.699 7.748 69,901 -0.03(-0.41%)
Nov 12, 2013 7.826 7.833 7.773 7.780 76,882 -0.07(-0.85%)
Nov 11, 2013 7.892 7.910 7.836 7.847 54,211 -0.02(-0.27%)
Nov 08, 2013 7.833 7.868 7.808 7.868 129,929 -0.01(-0.09%)
Nov 07, 2013 7.913 7.922 7.875 7.875 112,709 -0.09(-1.10%)
Nov 06, 2013 7.938 7.990 7.924 7.963 96,392 +0.06(+0.76%)
Nov 05, 2013 7.952 7.952 7.843 7.903 118,022 -0.10(-1.23%)
Nov 04, 2013 8.015 8.029 7.978 8.001 80,070 +0.01(+0.13%)
Nov 01, 2013 7.980 8.005 7.954 7.991 52,202 +0.02(+0.31%)
Oct 31, 2013 7.942 7.966 7.942 7.966 31,378 -0.01(-0.09%)
Oct 30, 2013 7.970 8.008 7.935 7.973 187,816 +0.03(+0.40%)
Oct 29, 2013 7.913 7.942 7.910 7.942 57,391 +0.03(+0.36%)
Oct 28, 2013 7.917 7.957 7.910 7.913 64,178 -0.02(-0.31%)
Oct 25, 2013 7.973 7.980 7.932 7.938 70,413 -0.05(-0.57%)
Oct 24, 2013 7.973 8.001 7.950 7.984 120,585 -0.02(-0.31%)
Oct 23, 2013 8.103 8.103 7.977 8.008 87,028 -0.17(-2.11%)
Oct 22, 2013 8.181 8.205 8.158 8.181 84,169 +0.02(+0.22%)
Oct 21, 2013 8.058 8.163 8.054 8.163 243,714 +0.12(+1.49%)
Oct 18, 2013 8.022 8.049 8.009 8.043 74,484 +0.07(+0.88%)
Oct 17, 2013 7.910 7.973 7.833 7.973 102,394 -0.01(-0.09%)
Oct 16, 2013 7.910 8.015 7.910 7.980 58,432 +0.00(+0.04%)
Oct 15, 2013 7.963 7.977 7.924 7.977 45,788 +0.01(+0.13%)
Oct 14, 2013 7.878 7.994 7.878 7.966 38,318 -0.01(-0.09%)
Oct 11, 2013 7.963 7.991 7.889 7.973 77,872 +0.01(+0.17%)
Oct 10, 2013 7.868 7.966 7.868 7.960 164,815 +0.11(+1.44%)
Oct 09, 2013 7.850 7.868 7.796 7.847 82,941 +0.04(+0.54%)
Oct 08, 2013 7.822 7.826 7.783 7.804 72,288 +0.03(+0.36%)
Oct 07, 2013 7.759 7.804 7.727 7.776 95,951 -0.04(-0.53%)
Oct 04, 2013 7.766 7.819 7.717 7.818 75,189 +0.05(+0.67%)
Oct 03, 2013 7.727 7.797 7.724 7.766 261,765 +0.06(+0.73%)
Oct 02, 2013 7.671 7.717 7.664 7.710 127,802 +0.03(+0.41%)
Oct 01, 2013 7.685 7.711 7.664 7.678 56,913 +0.05(+0.60%)
Sep 30, 2013 7.597 7.639 7.569 7.632 105,136 -0.05(-0.59%)
Sep 27, 2013 7.695 7.695 7.650 7.677 78,571 -0.02(-0.28%)
Sep 26, 2013 7.636 7.699 7.622 7.699 216,264 +0.03(+0.41%)
Sep 25, 2013 7.664 7.688 7.632 7.667 84,576 -0.02(-0.27%)
Sep 24, 2013 7.660 7.717 7.618 7.688 157,849 +0.03(+0.37%)
Sep 23, 2013 7.650 7.664 7.597 7.660 113,724 +0.01(+0.18%)
Sep 20, 2013 7.702 7.734 7.622 7.646 44,406 -0.08(-1.05%)
Sep 19, 2013 7.787 7.787 7.713 7.727 42,756 -0.07(-0.86%)
Sep 18, 2013 7.646 7.822 7.608 7.794 76,446 +0.12(+1.51%)
Sep 17, 2013 7.710 7.734 7.636 7.678 105,788 -0.06(-0.73%)
Sep 16, 2013 7.776 7.780 7.727 7.734 92,615 +0.03(+0.36%)
Sep 13, 2013 7.743 7.762 7.681 7.707 107,128 +0.01(+0.15%)
Sep 12, 2013 7.755 7.755 7.646 7.695 116,102 -0.06(-0.73%)
Sep 11, 2013 7.734 7.762 7.724 7.752 103,908 -0.03(-0.36%)
Sep 10, 2013 7.787 7.790 7.731 7.780 137,726 +0.05(+0.59%)
Sep 09, 2013 7.734 7.734 7.692 7.734 227,298 +0.08(+1.06%)
Sep 06, 2013 7.639 7.674 7.618 7.653 43,103 +0.06(+0.74%)
Sep 05, 2013 7.590 7.611 7.590 7.597 42,221 +0.04(+0.56%)
Sep 04, 2013 7.534 7.572 7.513 7.555 47,734 +0.04(+0.56%)
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.