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

China Fund (NY: CHN )

11.27 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017 9.070 9.070 9.017 9.040 64,992 -0.05(-0.55%)
Feb 27, 2017 9.073 9.135 9.034 9.090 128,416 -0.02(-0.25%)
Feb 24, 2017 9.073 9.124 9.073 9.112 22,927 -0.06(-0.61%)
Feb 23, 2017 9.175 9.196 9.140 9.168 49,161 -0.01(-0.12%)
Feb 22, 2017 9.112 9.179 9.104 9.179 91,982 +0.06(+0.67%)
Feb 21, 2017 9.096 9.140 9.084 9.118 91,963 +0.04(+0.49%)
Feb 17, 2017 9.073 9.073 9.073 0 -0.01(-0.12%)
Feb 16, 2017 9.034 9.118 9.034 9.084 44,927 -0.02(-0.25%)
Feb 15, 2017 9.129 9.129 9.068 9.107 84,573 +0.06(+0.62%)
Feb 14, 2017 9.012 9.064 9.000 9.051 86,462 +0.03(+0.37%)
Feb 13, 2017 9.017 9.088 9.006 9.017 29,623 +0.02(+0.25%)
Feb 10, 2017 8.950 9.034 8.950 8.995 18,843 +0.02(+0.19%)
Feb 09, 2017 8.950 8.986 8.933 8.978 28,899 +0.05(+0.53%)
Feb 08, 2017 8.832 8.939 8.832 8.930 39,446 +0.08(+0.92%)
Feb 07, 2017 8.849 8.861 8.849 8.849 21,774 +0.02(+0.19%)
Feb 06, 2017 8.771 8.860 8.765 8.832 68,008 +0.00(+0.05%)
Feb 03, 2017 8.804 8.860 8.804 8.828 75,519 +0.01(+0.08%)
Feb 02, 2017 8.827 8.830 8.603 8.821 64,356 -0.01(-0.13%)
Feb 01, 2017 8.748 8.841 8.743 8.832 119,969 +0.02(+0.25%)
Jan 31, 2017 8.827 8.839 8.810 8.810 210,178 -0.04(-0.44%)
Jan 30, 2017 8.900 8.900 8.827 8.849 50,814 -0.03(-0.38%)
Jan 27, 2017 8.888 8.899 8.877 8.883 22,119 +0.01(+0.06%)
Jan 26, 2017 8.832 8.883 8.810 8.877 17,170 +0.03(+0.38%)
Jan 25, 2017 8.748 8.888 8.748 8.844 84,178 +0.07(+0.77%)
Jan 24, 2017 8.715 8.799 8.715 8.776 52,947 +0.01(+0.06%)
Jan 23, 2017 8.743 8.799 8.698 8.771 58,943 +0.07(+0.77%)
Jan 20, 2017 8.659 8.715 8.620 8.704 52,093 +0.02(+0.26%)
Jan 19, 2017 8.692 8.704 8.670 8.681 18,932 -0.00(-0.04%)
Jan 18, 2017 8.726 8.726 8.681 8.685 21,092 +0.00(+0.04%)
Jan 17, 2017 8.648 8.693 8.597 8.681 24,499 -0.02(-0.19%)
Jan 13, 2017 8.698 8.698 8.698 0 +0.00(+0.00%)
Jan 12, 2017 8.637 8.701 8.620 8.698 59,404 +0.01(+0.13%)
Jan 11, 2017 8.653 8.687 8.620 8.687 52,161 +0.01(+0.12%)
Jan 10, 2017 8.625 8.704 8.625 8.676 32,448 +0.11(+1.31%)
Jan 09, 2017 8.581 8.609 8.564 8.564 113,198 -0.03(-0.39%)
Jan 06, 2017 8.547 8.670 8.547 8.597 82,510 +0.00(+0.00%)
Jan 05, 2017 8.603 8.625 8.553 8.597 73,162 +0.06(+0.72%)
Jan 04, 2017 8.502 8.536 8.457 8.536 49,433 +0.06(+0.66%)
Jan 03, 2017 8.413 8.480 8.413 8.480 30,427 +0.06(+0.66%)
Dec 30, 2016 8.424 8.424 8.424 0 +0.11(+1.27%)
Dec 29, 2016 8.295 8.340 8.273 8.318 67,613 +0.06(+0.76%)
Dec 28, 2016 8.211 8.256 8.200 8.256 95,409 +0.07(+0.82%)
Dec 27, 2016 8.138 8.189 8.138 8.189 110,654 +0.06(+0.69%)
Dec 23, 2016 8.133 8.133 8.133 0 +0.00(+0.00%)
Dec 22, 2016 8.150 8.161 8.133 8.133 43,440 -0.11(-1.36%)
Dec 21, 2016 8.234 8.266 8.234 8.245 53,188 -0.04(-0.47%)
Dec 20, 2016 8.273 8.284 8.225 8.284 20,347 +0.00(+0.00%)
Dec 19, 2016 8.284 8.298 8.172 8.284 66,779 +0.08(+0.94%)
Dec 16, 2016 8.229 8.272 8.181 8.207 38,011 -0.07(-0.85%)
Dec 15, 2016 8.342 8.342 8.277 8.277 47,867 -0.04(-0.46%)
Dec 14, 2016 8.288 8.407 8.288 8.315 71,651 -0.07(-0.84%)
Dec 13, 2016 8.380 8.398 8.353 8.386 33,479 +0.05(+0.65%)
Dec 12, 2016 8.364 8.440 8.142 8.332 149,469 -0.12(-1.43%)
Dec 09, 2016 8.456 8.494 8.421 8.453 164,151 +0.06(+0.67%)
Dec 08, 2016 8.527 8.543 8.397 8.397 9,306 -0.16(-1.90%)
Dec 07, 2016 8.505 8.565 8.505 8.559 31,129 +0.07(+0.77%)
Dec 06, 2016 8.516 8.516 8.483 8.494 36,230 +0.00(+0.00%)
Dec 05, 2016 8.532 8.532 8.467 8.494 60,790 -0.05(-0.57%)
Dec 02, 2016 8.570 8.608 8.543 8.543 29,915 -0.08(-0.96%)
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.