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

China Fund (NY: CHN )

11.06 -0.21 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2003 4.189 4.194 4.078 4.122 203,337 -0.08(-1.88%)
Mar 28, 2003 4.228 4.263 4.164 4.201 319,414 -0.02(-0.53%)
Mar 27, 2003 4.336 4.336 4.213 4.223 241,082 -0.11(-2.61%)
Mar 26, 2003 4.208 4.336 4.191 4.336 211,048 +0.18(+4.27%)
Mar 25, 2003 4.053 4.159 4.053 4.159 306,832 -0.04(-1.00%)
Mar 24, 2003 4.201 4.201 4.139 4.201 211,860 -0.04(-0.87%)
Mar 21, 2003 4.201 4.243 4.189 4.238 180,609 +0.07(+1.71%)
Mar 20, 2003 4.144 4.176 4.139 4.166 149,357 -0.03(-0.70%)
Mar 19, 2003 4.176 4.201 4.174 4.196 143,269 +0.02(+0.47%)
Mar 18, 2003 4.238 4.238 4.164 4.176 198,061 -0.02(-0.47%)
Mar 17, 2003 4.189 4.206 4.115 4.196 551,162 +0.20(+5.12%)
Mar 14, 2003 4.028 4.120 3.991 3.991 311,702 +0.02(+0.62%)
Mar 13, 2003 3.905 3.967 3.878 3.967 304,397 +0.09(+2.29%)
Mar 12, 2003 3.841 3.890 3.757 3.878 320,226 +0.03(+0.70%)
Mar 11, 2003 4.041 4.041 3.770 3.851 533,710 -0.23(-5.56%)
Mar 10, 2003 4.162 4.184 4.078 4.078 321,037 -0.08(-2.01%)
Mar 07, 2003 4.250 4.282 4.139 4.162 581,602 -0.03(-0.65%)
Mar 06, 2003 4.110 4.211 3.991 4.189 420,068 +0.08(+1.92%)
Mar 05, 2003 4.046 4.112 4.016 4.110 321,849 +0.07(+1.71%)
Mar 04, 2003 4.063 4.065 4.016 4.041 229,312 -0.00(-0.12%)
Mar 03, 2003 4.041 4.078 4.028 4.046 602,301 +0.08(+2.05%)
Feb 28, 2003 3.979 3.979 3.930 3.964 249,200 -0.01(-0.37%)
Feb 27, 2003 3.908 4.009 3.873 3.979 440,767 +0.09(+2.22%)
Feb 26, 2003 3.883 3.893 3.881 3.893 243,517 +0.01(+0.32%)
Feb 25, 2003 3.856 3.881 3.844 3.881 204,555 +0.01(+0.38%)
Feb 24, 2003 3.868 3.868 3.844 3.866 146,516 +0.05(+1.23%)
Feb 21, 2003 3.819 3.819 3.794 3.819 1,082,031 +0.00(+0.00%)
Feb 20, 2003 3.831 3.831 3.799 3.819 105,118 -0.01(-0.32%)
Feb 19, 2003 3.812 3.831 3.807 3.831 106,336 +0.02(+0.58%)
Feb 18, 2003 3.688 3.844 3.688 3.809 189,132 +0.11(+3.07%)
Feb 14, 2003 3.659 3.696 3.634 3.696 94,971 +0.05(+1.42%)
Feb 13, 2003 3.720 3.733 3.637 3.644 191,161 -0.03(-0.74%)
Feb 12, 2003 3.733 3.757 3.671 3.671 99,842 -0.07(-1.91%)
Feb 11, 2003 3.765 3.767 3.723 3.743 63,720 -0.00(-0.07%)
Feb 10, 2003 3.770 3.780 3.676 3.745 294,250 -0.08(-2.19%)
Feb 07, 2003 3.903 3.903 3.829 3.829 118,512 -0.08(-1.96%)
Feb 06, 2003 3.905 3.905 3.851 3.905 139,616 -0.01(-0.25%)
Feb 05, 2003 3.881 3.930 3.876 3.915 359,188 +0.11(+2.91%)
Feb 04, 2003 3.819 3.871 3.794 3.804 254,882 -0.00(-0.06%)
Feb 03, 2003 3.789 3.817 3.770 3.807 346,607 +0.04(+1.18%)
Jan 31, 2003 3.775 3.777 3.748 3.762 92,942 -0.02(-0.52%)
Jan 30, 2003 3.777 3.785 3.760 3.782 143,675 +0.03(+0.85%)
Jan 29, 2003 3.743 3.750 3.716 3.750 158,286 -0.01(-0.26%)
Jan 28, 2003 3.701 3.760 3.701 3.760 85,231 +0.04(+1.06%)
Jan 27, 2003 3.720 3.728 3.696 3.720 277,204 -0.00(-0.07%)
Jan 24, 2003 3.807 3.807 3.696 3.723 116,482 -0.10(-2.52%)
Jan 23, 2003 3.817 3.821 3.782 3.819 439,549 +0.02(+0.65%)
Jan 22, 2003 3.817 3.817 3.782 3.794 293,844 +0.02(+0.65%)
Jan 21, 2003 3.696 3.770 3.676 3.770 271,928 +0.08(+2.07%)
Jan 17, 2003 3.696 3.696 3.664 3.693 152,604 -0.03(-0.73%)
Jan 16, 2003 3.740 3.740 3.708 3.720 383,946 -0.02(-0.53%)
Jan 15, 2003 3.730 3.740 3.723 3.740 474,454 +0.02(+0.66%)
Jan 14, 2003 3.696 3.716 3.684 3.716 540,203 +0.02(+0.60%)
Jan 13, 2003 3.610 3.701 3.610 3.693 231,747 +0.09(+2.53%)
Jan 10, 2003 3.639 3.639 3.597 3.602 260,564 +0.00(+0.07%)
Jan 09, 2003 3.573 3.622 3.570 3.600 509,358 +0.03(+0.76%)
Jan 08, 2003 3.536 3.578 3.523 3.573 144,081 +0.06(+1.75%)
Jan 07, 2003 3.501 3.553 3.501 3.511 420,474 +0.03(+0.92%)
Jan 06, 2003 3.447 3.479 3.445 3.479 76,708 +0.03(+1.00%)
Jan 03, 2003 3.388 3.447 3.388 3.445 114,047 +0.04(+1.16%)
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.