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 (%)
Mar 31, 2005 7.441 7.441 7.379 7.431 118,512 +0.00(+0.07%)
Mar 30, 2005 7.330 7.490 7.330 7.426 150,169 +0.06(+0.80%)
Mar 29, 2005 7.392 7.490 7.342 7.367 111,206 -0.05(-0.66%)
Mar 28, 2005 7.429 7.466 7.347 7.416 182,232 -0.02(-0.30%)
Mar 24, 2005 7.589 7.589 7.394 7.438 308,050 -0.18(-2.33%)
Mar 23, 2005 7.764 7.769 7.586 7.616 262,187 -0.18(-2.28%)
Mar 22, 2005 7.828 7.872 7.761 7.793 104,306 -0.03(-0.44%)
Mar 21, 2005 7.692 7.855 7.692 7.828 184,261 +0.09(+1.21%)
Mar 18, 2005 7.737 7.786 7.687 7.734 94,971 -0.01(-0.19%)
Mar 17, 2005 7.786 7.798 7.688 7.749 211,860 +0.01(+0.16%)
Mar 16, 2005 7.764 7.786 7.687 7.737 165,998 -0.06(-0.82%)
Mar 15, 2005 7.909 7.934 7.761 7.801 159,504 -0.13(-1.68%)
Mar 14, 2005 8.106 8.106 7.899 7.934 124,194 -0.20(-2.42%)
Mar 11, 2005 8.128 8.192 8.094 8.131 63,314 -0.05(-0.57%)
Mar 10, 2005 8.303 8.306 8.057 8.178 115,265 -0.13(-1.51%)
Mar 09, 2005 8.293 8.316 8.155 8.303 226,471 +0.06(+0.72%)
Mar 08, 2005 8.170 8.266 8.170 8.244 160,315 +0.08(+0.94%)
Mar 07, 2005 8.010 8.192 7.995 8.168 323,067 +0.16(+1.97%)
Mar 04, 2005 8.106 8.106 8.008 8.010 89,289 -0.10(-1.19%)
Mar 03, 2005 8.032 8.133 8.032 8.106 124,600 +0.12(+1.45%)
Mar 02, 2005 8.279 8.279 7.946 7.990 271,522 -0.31(-3.74%)
Mar 01, 2005 8.217 8.303 8.207 8.301 146,922 +0.09(+1.05%)
Feb 28, 2005 8.306 8.316 8.180 8.215 174,521 -0.06(-0.71%)
Feb 25, 2005 8.229 8.303 8.217 8.274 199,278 +0.11(+1.30%)
Feb 24, 2005 7.946 8.168 7.850 8.168 411,951 +0.30(+3.76%)
Feb 23, 2005 7.909 7.946 7.860 7.872 102,277 -0.01(-0.19%)
Feb 22, 2005 8.032 8.032 7.884 7.887 184,667 -0.08(-1.05%)
Feb 18, 2005 8.027 8.131 7.971 7.971 77,925 +0.00(+0.06%)
Feb 17, 2005 8.289 8.291 7.958 7.966 161,533 -0.26(-3.17%)
Feb 16, 2005 8.104 8.279 8.104 8.227 312,514 +0.14(+1.74%)
Feb 15, 2005 8.106 8.126 8.057 8.086 132,311 +0.07(+0.83%)
Feb 14, 2005 7.855 8.069 7.855 8.020 148,545 +0.21(+2.75%)
Feb 11, 2005 7.724 7.860 7.643 7.806 101,059 +0.08(+1.05%)
Feb 10, 2005 7.958 7.958 7.700 7.724 239,865 -0.29(-3.57%)
Feb 09, 2005 8.163 8.229 8.010 8.010 185,479 -0.15(-1.87%)
Feb 08, 2005 8.136 8.229 8.131 8.163 161,533 +0.05(+0.67%)
Feb 07, 2005 8.136 8.254 8.106 8.109 239,053 +0.03(+0.34%)
Feb 04, 2005 7.958 8.082 7.958 8.082 164,374 +0.16(+2.02%)
Feb 03, 2005 7.875 7.958 7.835 7.921 243,923 -0.04(-0.46%)
Feb 02, 2005 7.774 7.983 7.774 7.958 215,919 +0.19(+2.44%)
Feb 01, 2005 7.744 7.798 7.687 7.769 163,157 +0.06(+0.80%)
Jan 31, 2005 7.429 7.737 7.429 7.707 227,689 +0.30(+4.09%)
Jan 28, 2005 7.355 7.416 7.347 7.404 121,758 +0.04(+0.50%)
Jan 27, 2005 7.342 7.392 7.320 7.367 92,536 +0.00(+0.00%)
Jan 26, 2005 7.330 7.392 7.305 7.367 133,529 +0.07(+0.98%)
Jan 25, 2005 7.576 7.643 7.293 7.296 559,279 -0.24(-3.24%)
Jan 24, 2005 7.700 7.700 7.515 7.539 164,374 -0.12(-1.54%)
Jan 21, 2005 7.695 7.695 7.618 7.658 134,340 +0.01(+0.10%)
Jan 20, 2005 7.638 7.685 7.613 7.650 110,800 -0.01(-0.10%)
Jan 19, 2005 7.658 7.687 7.638 7.658 74,678 -0.02(-0.32%)
Jan 18, 2005 7.641 7.712 7.638 7.682 189,132 +0.04(+0.48%)
Jan 14, 2005 7.811 7.811 7.638 7.645 140,428 -0.15(-1.93%)
Jan 13, 2005 7.670 7.835 7.670 7.796 87,260 +0.13(+1.64%)
Jan 12, 2005 7.761 7.828 7.638 7.670 201,714 -0.19(-2.41%)
Jan 11, 2005 7.983 7.995 7.835 7.860 175,738 -0.15(-1.85%)
Jan 10, 2005 7.712 8.008 7.663 8.008 586,066 +0.42(+5.52%)
Jan 07, 2005 7.675 7.687 7.539 7.589 204,149 -0.04(-0.58%)
Jan 06, 2005 7.515 7.633 7.495 7.633 183,044 -0.01(-0.10%)
Jan 05, 2005 7.872 7.882 7.638 7.641 243,112 -0.27(-3.43%)
Jan 04, 2005 8.168 8.205 7.912 7.912 224,036 -0.19(-2.40%)
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.