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 (%)
Feb 26, 2010 6.522 6.625 6.522 6.611 111,413 +0.10(+1.59%)
Feb 25, 2010 6.470 6.517 6.450 6.507 123,492 -0.03(-0.45%)
Feb 24, 2010 6.446 6.561 6.446 6.537 156,200 +0.05(+0.84%)
Feb 23, 2010 6.547 6.583 6.460 6.482 126,686 -0.05(-0.79%)
Feb 22, 2010 6.574 6.574 6.522 6.534 153,680 -0.01(-0.19%)
Feb 19, 2010 6.529 6.554 6.409 6.547 178,040 -0.04(-0.64%)
Feb 18, 2010 6.551 6.596 6.534 6.588 137,461 +0.01(+0.15%)
Feb 17, 2010 6.603 6.652 6.529 6.579 187,975 +0.02(+0.30%)
Feb 16, 2010 6.549 6.571 6.438 6.559 248,152 +0.13(+1.99%)
Feb 12, 2010 6.428 6.431 6.431 6.431 321,037 -0.14(-2.12%)
Feb 11, 2010 6.453 6.574 6.453 6.570 197,606 +0.12(+1.85%)
Feb 10, 2010 6.470 6.492 6.362 6.450 132,161 +0.05(+0.85%)
Feb 09, 2010 6.337 6.433 6.337 6.396 444,923 +0.11(+1.80%)
Feb 08, 2010 6.280 6.386 6.268 6.283 254,362 -0.03(-0.47%)
Feb 05, 2010 6.389 6.586 6.172 6.312 1,060,090 -0.14(-2.18%)
Feb 04, 2010 6.630 6.648 6.436 6.453 742,039 -0.32(-4.69%)
Feb 03, 2010 6.830 6.830 6.749 6.771 335,474 +0.00(+0.07%)
Feb 02, 2010 6.665 6.812 6.661 6.766 483,249 +0.04(+0.59%)
Feb 01, 2010 6.625 6.726 6.529 6.726 424,906 +0.19(+2.94%)
Jan 29, 2010 6.519 6.559 6.463 6.534 835,684 +0.03(+0.49%)
Jan 28, 2010 6.492 6.554 6.428 6.502 461,381 +0.04(+0.57%)
Jan 27, 2010 6.618 6.618 6.406 6.465 1,209,030 -0.23(-3.42%)
Jan 26, 2010 6.810 6.810 6.655 6.694 831,163 -0.20(-2.86%)
Jan 25, 2010 6.901 6.970 6.822 6.891 576,106 +0.05(+0.72%)
Jan 22, 2010 6.948 6.985 6.842 6.842 448,349 -0.11(-1.52%)
Jan 21, 2010 7.192 7.199 6.877 6.948 1,389,931 -0.28(-3.85%)
Jan 20, 2010 7.261 7.313 7.158 7.227 470,082 -0.16(-2.20%)
Jan 19, 2010 7.249 7.419 7.182 7.389 360,589 +0.19(+2.64%)
Jan 15, 2010 7.357 7.199 7.199 7.199 271,928 -0.09(-1.28%)
Jan 14, 2010 7.190 7.305 7.190 7.293 315,400 +0.07(+0.92%)
Jan 13, 2010 7.177 7.239 7.113 7.227 657,441 -0.08(-1.05%)
Jan 12, 2010 7.411 7.453 7.291 7.303 508,140 -0.15(-2.02%)
Jan 11, 2010 7.382 7.453 7.281 7.453 755,063 +0.21(+2.86%)
Jan 08, 2010 7.209 7.256 7.091 7.246 365,175 -0.01(-0.10%)
Jan 07, 2010 7.330 7.342 7.209 7.254 495,469 -0.18(-2.42%)
Jan 06, 2010 7.389 7.443 7.377 7.434 516,408 +0.12(+1.58%)
Jan 05, 2010 7.273 7.365 7.145 7.318 513,384 +0.22(+3.13%)
Jan 04, 2010 7.017 7.126 6.997 7.096 320,307 +0.14(+2.06%)
Dec 31, 2009 6.899 6.953 6.953 6.953 196,437 +0.07(+0.97%)
Dec 30, 2009 6.827 6.887 6.800 6.887 294,567 +0.04(+0.65%)
Dec 29, 2009 6.835 6.857 6.793 6.842 192,947 +0.02(+0.29%)
Dec 28, 2009 6.884 6.884 6.719 6.822 144,341 +0.01(+0.18%)
Dec 24, 2009 6.822 6.864 6.761 6.810 161,387 +0.07(+0.99%)
Dec 23, 2009 6.719 6.748 6.672 6.744 201,750 +0.04(+0.62%)
Dec 22, 2009 6.776 6.790 6.630 6.702 267,382 -0.08(-1.23%)
Dec 21, 2009 6.867 6.867 6.729 6.786 148,180 +0.01(+0.22%)
Dec 18, 2009 6.859 6.859 6.721 6.771 244,897 -0.08(-1.19%)
Dec 17, 2009 6.899 6.899 6.827 6.852 195,695 -0.08(-1.14%)
Dec 16, 2009 6.894 6.933 6.835 6.931 306,475 +0.10(+1.44%)
Dec 15, 2009 6.818 6.896 6.790 6.832 191,530 -0.02(-0.29%)
Dec 14, 2009 6.867 6.877 6.839 6.852 202,785 +0.01(+0.22%)
Dec 11, 2009 6.776 6.850 6.776 6.837 156,626 +0.07(+1.02%)
Dec 10, 2009 6.763 6.771 6.712 6.768 363,129 +0.01(+0.18%)
Dec 09, 2009 6.667 6.790 6.667 6.756 266,400 -0.00(-0.07%)
Dec 08, 2009 6.778 6.849 6.726 6.761 268,819 -0.11(-1.61%)
Dec 07, 2009 6.872 6.889 6.803 6.872 197,878 +0.00(+0.00%)
Dec 04, 2009 6.899 6.904 6.803 6.872 269,205 +0.06(+0.83%)
Dec 03, 2009 6.842 6.872 6.800 6.815 282,383 +0.04(+0.58%)
Dec 02, 2009 6.731 6.790 6.687 6.776 271,721 +0.10(+1.48%)
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.