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: 4:10 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, 2016 8.652 8.662 8.630 8.652 31,641 +0.00(+0.05%)
Nov 29, 2016 8.662 8.679 8.634 8.647 126,193 -0.02(-0.17%)
Nov 28, 2016 8.641 8.711 8.624 8.662 55,921 -0.04(-0.50%)
Nov 25, 2016 8.652 8.760 8.641 8.706 23,297 +0.14(+1.58%)
Nov 23, 2016 8.570 8.570 8.570 0 -0.05(-0.61%)
Nov 22, 2016 8.624 8.679 8.570 8.623 59,809 +0.07(+0.87%)
Nov 21, 2016 8.511 8.549 8.489 8.549 31,125 +0.09(+1.03%)
Nov 18, 2016 8.418 8.478 8.407 8.462 38,824 +0.04(+0.52%)
Nov 17, 2016 8.397 8.456 8.397 8.418 25,983 +0.01(+0.06%)
Nov 16, 2016 8.348 8.418 8.348 8.413 36,540 -0.02(-0.28%)
Nov 15, 2016 8.326 8.456 8.326 8.436 40,562 +0.08(+0.93%)
Nov 14, 2016 8.326 8.491 8.321 8.359 22,779 -0.11(-1.28%)
Nov 11, 2016 8.549 8.549 8.440 8.467 29,611 -0.07(-0.83%)
Nov 10, 2016 8.478 8.564 8.456 8.538 94,183 +0.00(+0.01%)
Nov 09, 2016 8.576 8.632 8.521 8.538 54,708 -0.24(-2.72%)
Nov 08, 2016 8.662 8.793 8.662 8.776 37,587 +0.04(+0.49%)
Nov 07, 2016 8.749 8.749 8.717 8.734 20,353 +0.13(+1.52%)
Nov 04, 2016 8.624 8.635 8.597 8.603 49,024 -0.07(-0.75%)
Nov 03, 2016 8.668 8.668 8.630 8.668 30,531 -0.01(-0.06%)
Nov 02, 2016 8.711 8.733 8.646 8.673 35,548 -0.09(-0.99%)
Nov 01, 2016 8.841 8.841 8.706 8.760 70,749 -0.02(-0.18%)
Oct 31, 2016 8.733 8.776 8.733 8.776 41,486 +0.05(+0.56%)
Oct 28, 2016 8.744 8.793 8.706 8.728 44,393 -0.07(-0.74%)
Oct 27, 2016 8.863 8.863 8.789 8.793 17,691 -0.09(-0.98%)
Oct 26, 2016 8.907 8.907 8.869 8.879 33,711 -0.07(-0.73%)
Oct 25, 2016 8.928 8.950 8.912 8.944 22,008 +0.01(+0.06%)
Oct 24, 2016 8.912 8.966 8.879 8.939 72,067 +0.08(+0.92%)
Oct 21, 2016 8.836 8.869 8.831 8.858 13,801 -0.04(-0.43%)
Oct 20, 2016 8.890 8.901 8.869 8.896 30,266 +0.00(+0.00%)
Oct 19, 2016 8.814 8.896 8.814 8.896 44,050 +0.03(+0.31%)
Oct 18, 2016 8.896 8.896 8.820 8.869 54,787 +0.10(+1.11%)
Oct 17, 2016 8.776 8.936 8.738 8.771 41,493 -0.06(-0.68%)
Oct 14, 2016 8.803 8.847 8.798 8.831 53,945 +0.08(+0.93%)
Oct 13, 2016 8.771 8.771 8.641 8.749 92,620 -0.08(-0.86%)
Oct 12, 2016 8.749 8.841 8.749 8.825 41,580 +0.04(+0.49%)
Oct 11, 2016 8.858 8.858 8.738 8.782 241,084 -0.16(-1.81%)
Oct 10, 2016 8.858 8.993 8.858 8.944 135,439 +0.04(+0.43%)
Oct 07, 2016 8.944 8.950 8.885 8.907 36,010 -0.07(-0.73%)
Oct 06, 2016 8.950 9.004 8.950 8.972 54,693 -0.02(-0.24%)
Oct 05, 2016 8.982 8.999 8.944 8.993 36,270 +0.08(+0.91%)
Oct 04, 2016 8.901 8.928 8.879 8.912 78,310 -0.01(-0.12%)
Oct 03, 2016 8.917 8.923 8.787 8.923 15,008 +0.01(+0.06%)
Sep 30, 2016 8.890 8.966 8.843 8.917 45,193 +0.03(+0.31%)
Sep 29, 2016 8.896 8.928 8.836 8.890 44,194 -0.04(-0.42%)
Sep 28, 2016 8.896 8.928 8.852 8.928 93,145 +0.07(+0.73%)
Sep 27, 2016 8.793 8.863 8.793 8.863 26,195 +0.09(+1.05%)
Sep 26, 2016 8.776 8.831 8.755 8.771 34,624 -0.11(-1.28%)
Sep 23, 2016 8.874 8.890 8.841 8.885 31,455 -0.08(-0.91%)
Sep 22, 2016 8.966 8.993 8.950 8.966 17,425 +0.02(+0.25%)
Sep 21, 2016 8.841 8.966 8.836 8.944 89,773 +0.11(+1.28%)
Sep 20, 2016 8.847 8.852 8.831 8.831 18,756 +0.03(+0.37%)
Sep 19, 2016 8.776 8.896 8.776 8.798 74,147 +0.03(+0.37%)
Sep 16, 2016 8.771 8.787 8.734 8.765 5,372 -0.02(-0.25%)
Sep 15, 2016 8.782 8.901 8.776 8.787 77,550 +0.05(+0.56%)
Sep 14, 2016 8.765 8.787 8.738 8.738 11,852 +0.02(+0.25%)
Sep 13, 2016 8.782 8.814 8.706 8.717 48,978 -0.18(-2.07%)
Sep 12, 2016 8.820 8.953 8.814 8.901 31,542 -0.04(-0.42%)
Sep 09, 2016 9.096 9.096 8.852 8.939 23,797 -0.17(-1.85%)
Sep 08, 2016 9.102 9.156 9.096 9.107 22,923 -0.02(-0.18%)
Sep 07, 2016 9.134 9.134 9.064 9.123 25,931 +0.06(+0.71%)
Sep 06, 2016 8.950 9.080 8.950 9.059 84,003 +0.19(+2.15%)
Sep 02, 2016 8.820 8.869 8.869 8.869 29,128 +0.16(+1.81%)
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.