Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing 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 (%)
Dec 29, 2006 8.402 8.562 8.274 8.422 502,052 +0.07(+0.86%)
Dec 28, 2006 8.527 8.589 8.168 8.350 755,717 -0.17(-1.97%)
Dec 27, 2006 8.537 8.791 8.390 8.518 697,273 +0.09(+1.08%)
Dec 26, 2006 7.983 8.451 7.981 8.426 538,580 +0.55(+7.04%)
Dec 22, 2006 7.983 8.040 7.761 7.872 304,803 -0.08(-1.05%)
Dec 21, 2006 8.094 8.133 7.904 7.956 524,781 -0.21(-2.59%)
Dec 20, 2006 7.963 8.254 7.872 8.168 763,428 +0.19(+2.38%)
Dec 19, 2006 7.466 7.995 7.451 7.978 1,307,691 -0.82(-9.30%)
Dec 18, 2006 8.794 8.870 8.730 8.796 856,777 +0.20(+2.32%)
Dec 15, 2006 8.611 8.616 8.550 8.596 487,441 +0.03(+0.40%)
Dec 14, 2006 8.434 8.572 8.426 8.562 524,375 +0.21(+2.51%)
Dec 13, 2006 8.431 8.451 8.328 8.353 551,162 -0.14(-1.62%)
Dec 12, 2006 8.648 8.717 8.422 8.491 717,160 -0.18(-2.07%)
Dec 11, 2006 8.574 8.769 8.574 8.670 1,086,495 +0.20(+2.39%)
Dec 08, 2006 8.082 8.486 8.032 8.468 836,890 +0.29(+3.52%)
Dec 07, 2006 8.252 8.252 8.155 8.180 183,044 -0.07(-0.87%)
Dec 06, 2006 8.242 8.355 8.227 8.252 379,076 -0.12(-1.47%)
Dec 05, 2006 8.291 8.500 8.279 8.375 492,717 +0.15(+1.77%)
Dec 04, 2006 7.946 8.269 7.946 8.229 441,579 +0.37(+4.70%)
Dec 01, 2006 7.880 8.008 7.811 7.860 303,585 -0.04(-0.56%)
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%)
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.