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 (%)
Dec 30, 2005 5.802 5.864 5.682 5.711 476,077 -0.07(-1.28%)
Dec 29, 2005 5.852 5.852 5.768 5.785 410,327 +0.06(+1.03%)
Dec 28, 2005 5.563 5.736 5.563 5.726 409,516 +0.16(+2.92%)
Dec 27, 2005 5.559 5.608 5.551 5.563 229,312 -0.02(-0.36%)
Dec 23, 2005 5.640 5.640 5.556 5.584 478,918 -0.02(-0.43%)
Dec 22, 2005 5.630 5.655 5.544 5.608 691,996 -0.11(-1.85%)
Dec 21, 2005 5.793 5.793 5.684 5.714 372,988 -0.08(-1.36%)
Dec 20, 2005 5.790 5.839 5.778 5.793 513,417 +0.03(+0.47%)
Dec 19, 2005 5.741 5.862 5.741 5.765 364,871 -0.60(-9.48%)
Dec 16, 2005 6.406 6.406 6.369 6.369 304,397 -0.03(-0.46%)
Dec 15, 2005 6.455 6.467 6.394 6.399 308,456 -0.03(-0.50%)
Dec 14, 2005 6.468 6.517 6.418 6.431 252,852 -0.07(-1.14%)
Dec 13, 2005 6.492 6.549 6.482 6.505 324,284 -0.01(-0.19%)
Dec 12, 2005 6.394 6.524 6.394 6.517 458,625 +0.10(+1.61%)
Dec 09, 2005 6.369 6.418 6.369 6.413 448,073 +0.06(+0.93%)
Dec 08, 2005 6.406 6.428 6.354 6.354 194,408 -0.04(-0.62%)
Dec 07, 2005 6.409 6.428 6.369 6.394 227,689 -0.01(-0.19%)
Dec 06, 2005 6.423 6.428 6.399 6.406 386,787 +0.01(+0.12%)
Dec 05, 2005 6.381 6.430 6.357 6.399 545,886 +0.04(+0.66%)
Dec 02, 2005 6.308 6.406 6.308 6.357 480,136 +0.09(+1.42%)
Dec 01, 2005 6.130 6.283 6.123 6.268 533,710 +0.16(+2.66%)
Nov 30, 2005 6.110 6.110 6.088 6.106 202,525 +0.00(+0.00%)
Nov 29, 2005 6.110 6.115 6.088 6.106 183,856 -0.01(-0.20%)
Nov 28, 2005 6.093 6.120 6.088 6.118 324,690 +0.04(+0.61%)
Nov 25, 2005 6.093 6.103 6.073 6.081 36,933 -0.01(-0.16%)
Nov 23, 2005 6.037 6.110 6.022 6.091 226,065 +0.04(+0.65%)
Nov 22, 2005 6.056 6.078 6.049 6.051 148,951 -0.02(-0.28%)
Nov 21, 2005 6.049 6.073 6.049 6.069 293,033 +0.04(+0.74%)
Nov 18, 2005 5.963 6.037 5.963 6.024 236,212 +0.08(+1.41%)
Nov 17, 2005 5.889 5.960 5.889 5.940 103,089 +0.03(+0.46%)
Nov 16, 2005 5.913 5.936 5.874 5.913 105,118 -0.02(-0.41%)
Nov 15, 2005 5.889 5.938 5.864 5.938 199,684 -0.01(-0.21%)
Nov 14, 2005 6.056 6.061 5.950 5.950 142,052 -0.09(-1.51%)
Nov 11, 2005 6.078 6.098 5.963 6.041 173,709 -0.04(-0.61%)
Nov 10, 2005 6.002 6.098 6.002 6.078 231,747 +0.09(+1.52%)
Nov 09, 2005 5.950 6.009 5.931 5.987 136,370 -0.01(-0.21%)
Nov 08, 2005 5.982 6.024 5.950 6.000 185,885 +0.01(+0.20%)
Nov 07, 2005 6.012 6.071 5.987 5.987 112,424 -0.05(-0.81%)
Nov 04, 2005 6.096 6.098 6.024 6.037 170,868 -0.07(-1.09%)
Nov 03, 2005 6.155 6.160 6.098 6.103 174,927 -0.03(-0.52%)
Nov 02, 2005 6.155 6.155 6.098 6.135 144,893 +0.03(+0.48%)
Nov 01, 2005 6.110 6.110 6.078 6.106 197,249 +0.06(+0.94%)
Oct 31, 2005 5.963 6.056 5.963 6.049 187,102 +0.10(+1.61%)
Oct 28, 2005 5.918 5.972 5.913 5.953 121,353 +0.01(+0.25%)
Oct 27, 2005 5.938 5.953 5.827 5.938 299,527 -0.02(-0.41%)
Oct 26, 2005 5.928 6.012 5.913 5.963 212,266 -0.03(-0.45%)
Oct 25, 2005 6.012 6.098 5.987 5.990 450,508 +0.04(+0.66%)
Oct 24, 2005 5.731 5.963 5.724 5.950 260,970 +0.23(+4.05%)
Oct 21, 2005 5.669 5.741 5.667 5.719 120,947 +0.04(+0.78%)
Oct 20, 2005 5.790 5.802 5.667 5.674 259,752 -0.07(-1.16%)
Oct 19, 2005 5.694 5.741 5.640 5.741 325,096 -0.00(-0.04%)
Oct 18, 2005 5.820 5.852 5.734 5.743 191,973 -0.08(-1.31%)
Oct 17, 2005 5.901 5.901 5.805 5.820 195,626 -0.06(-0.96%)
Oct 14, 2005 5.876 5.886 5.834 5.876 290,598 +0.01(+0.13%)
Oct 13, 2005 6.037 6.046 5.844 5.869 338,084 -0.18(-2.93%)
Oct 12, 2005 6.172 6.172 6.012 6.046 294,250 -0.14(-2.31%)
Oct 11, 2005 6.184 6.246 6.167 6.189 106,336 -0.01(-0.16%)
Oct 10, 2005 6.231 6.231 6.189 6.199 99,842 -0.01(-0.12%)
Oct 07, 2005 6.189 6.243 6.185 6.207 66,967 +0.02(+0.36%)
Oct 06, 2005 6.189 6.221 6.184 6.184 381,511 -0.06(-0.99%)
Oct 05, 2005 6.381 6.381 6.246 6.246 270,710 -0.14(-2.12%)
Oct 04, 2005 6.426 6.443 6.381 6.381 206,178 -0.02(-0.38%)
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.