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 31, 2015 8.321 8.418 8.418 8.418 105,084 +0.15(+1.77%)
Dec 30, 2015 8.283 8.299 8.231 8.272 164,632 -0.07(-0.78%)
Dec 29, 2015 8.310 8.342 8.277 8.337 99,142 +0.06(+0.72%)
Dec 28, 2015 8.163 8.297 8.163 8.277 98,818 -0.07(-0.84%)
Dec 24, 2015 8.304 8.348 8.348 8.348 49,777 +0.05(+0.56%)
Dec 23, 2015 8.348 8.429 8.169 8.301 109,135 +0.01(+0.07%)
Dec 22, 2015 8.158 8.316 8.158 8.296 141,428 +0.13(+1.57%)
Dec 21, 2015 8.182 8.237 8.153 8.167 92,034 -0.06(-0.72%)
Dec 18, 2015 8.167 8.281 8.167 8.227 71,067 +0.11(+1.34%)
Dec 17, 2015 8.059 8.177 8.054 8.118 85,971 +0.00(+0.00%)
Dec 16, 2015 8.153 8.158 8.074 8.118 153,492 +0.03(+0.37%)
Dec 15, 2015 8.242 8.242 8.044 8.088 82,615 -0.04(-0.49%)
Dec 14, 2015 8.246 8.246 8.103 8.128 87,078 -0.05(-0.60%)
Dec 11, 2015 8.177 8.217 8.177 8.177 31,172 -0.18(-2.20%)
Dec 10, 2015 8.385 8.385 8.316 8.361 43,653 -0.05(-0.58%)
Dec 09, 2015 8.350 8.444 8.340 8.410 57,375 +0.03(+0.41%)
Dec 08, 2015 8.330 8.380 8.118 8.375 71,842 -0.06(-0.76%)
Dec 07, 2015 8.459 8.494 8.370 8.439 54,365 -0.09(-1.04%)
Dec 04, 2015 8.498 8.553 8.498 8.528 18,634 +0.01(+0.12%)
Dec 03, 2015 8.538 8.553 8.503 8.518 85,619 +0.00(+0.00%)
Dec 02, 2015 8.548 8.590 8.476 8.518 45,740 +0.02(+0.23%)
Dec 01, 2015 8.444 8.498 8.429 8.498 101,176 +0.12(+1.42%)
Nov 30, 2015 8.365 8.405 8.335 8.380 225,792 +0.01(+0.18%)
Nov 27, 2015 8.400 8.414 8.350 8.365 57,980 -0.13(-1.51%)
Nov 25, 2015 8.553 8.493 8.493 8.493 81,765 -0.07(-0.87%)
Nov 24, 2015 8.533 8.568 8.429 8.568 74,912 -0.01(-0.17%)
Nov 23, 2015 8.568 8.607 8.508 8.582 31,423 +0.01(+0.17%)
Nov 20, 2015 8.627 8.647 8.563 8.568 46,482 -0.02(-0.23%)
Nov 19, 2015 8.498 8.587 8.484 8.587 17,162 +0.16(+1.94%)
Nov 18, 2015 8.439 8.464 8.351 8.424 39,806 -0.04(-0.53%)
Nov 17, 2015 8.498 8.498 8.360 8.469 142,885 -0.00(-0.06%)
Nov 16, 2015 8.454 8.516 8.410 8.474 140,165 +0.04(+0.47%)
Nov 13, 2015 8.474 8.474 8.375 8.434 66,537 -0.10(-1.16%)
Nov 12, 2015 8.538 8.607 8.518 8.533 74,647 +0.01(+0.12%)
Nov 11, 2015 8.484 8.538 8.484 8.523 219,674 +0.03(+0.41%)
Nov 10, 2015 8.548 8.548 8.479 8.489 90,998 -0.09(-1.09%)
Nov 09, 2015 8.765 8.778 8.582 8.582 101,628 -0.20(-2.25%)
Nov 06, 2015 8.770 8.834 8.731 8.780 75,370 -0.04(-0.50%)
Nov 05, 2015 8.780 8.829 8.770 8.825 47,509 +0.05(+0.62%)
Nov 04, 2015 8.780 8.780 8.737 8.770 54,469 +0.14(+1.60%)
Nov 03, 2015 8.573 8.642 8.553 8.632 56,369 +0.04(+0.46%)
Nov 02, 2015 8.617 8.617 8.553 8.592 83,566 -0.05(-0.57%)
Oct 30, 2015 8.657 8.666 8.587 8.642 69,869 +0.03(+0.33%)
Oct 29, 2015 8.582 8.623 8.563 8.613 27,909 -0.04(-0.45%)
Oct 28, 2015 8.671 8.706 8.597 8.652 154,520 -0.06(-0.68%)
Oct 27, 2015 8.706 8.726 8.662 8.711 49,449 -0.01(-0.17%)
Oct 26, 2015 8.706 8.750 8.681 8.726 172,316 -0.05(-0.62%)
Oct 23, 2015 8.745 8.820 8.731 8.780 101,806 +0.14(+1.60%)
Oct 22, 2015 8.597 8.666 8.592 8.642 42,744 +0.12(+1.45%)
Oct 21, 2015 8.568 8.568 8.444 8.518 239,494 -0.10(-1.15%)
Oct 20, 2015 8.597 8.647 8.582 8.617 46,509 -0.01(-0.17%)
Oct 19, 2015 8.592 8.662 8.587 8.632 53,339 -0.02(-0.23%)
Oct 16, 2015 8.548 8.686 8.548 8.652 81,929 +0.06(+0.75%)
Oct 15, 2015 8.543 8.587 8.513 8.587 153,852 +0.16(+1.88%)
Oct 14, 2015 8.424 8.439 8.389 8.429 21,317 +0.03(+0.41%)
Oct 13, 2015 8.419 8.452 8.365 8.395 87,841 -0.09(-1.05%)
Oct 12, 2015 8.493 8.493 8.434 8.484 31,364 +0.06(+0.70%)
Oct 09, 2015 8.424 8.474 8.395 8.424 45,084 -0.06(-0.70%)
Oct 08, 2015 8.375 8.498 8.330 8.484 97,207 +0.03(+0.35%)
Oct 07, 2015 8.291 8.513 8.291 8.454 198,688 +0.25(+3.07%)
Oct 06, 2015 8.207 8.207 8.088 8.202 85,107 +0.02(+0.30%)
Oct 05, 2015 8.044 8.187 8.034 8.177 58,836 +0.18(+2.29%)
Oct 02, 2015 7.846 8.000 7.807 7.994 117,521 +0.16(+2.09%)
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.