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, 2006 7.061 7.133 7.010 7.015 140,022 -0.11(-1.52%)
Mar 30, 2006 7.071 7.140 7.025 7.123 283,292 +0.08(+1.09%)
Mar 29, 2006 7.029 7.064 6.997 7.047 141,646 +0.02(+0.25%)
Mar 28, 2006 7.022 7.066 6.946 7.029 194,408 -0.00(-0.04%)
Mar 27, 2006 6.975 7.069 6.973 7.032 460,654 +0.06(+0.88%)
Mar 24, 2006 6.978 6.997 6.901 6.970 92,942 +0.02(+0.36%)
Mar 23, 2006 6.960 6.983 6.899 6.946 237,835 -0.00(-0.00%)
Mar 22, 2006 6.872 6.946 6.872 6.946 196,437 +0.02(+0.36%)
Mar 21, 2006 6.842 6.968 6.842 6.921 230,530 +0.10(+1.52%)
Mar 20, 2006 6.776 6.919 6.751 6.818 357,565 +0.10(+1.54%)
Mar 17, 2006 6.869 6.874 6.714 6.714 228,906 -0.18(-2.64%)
Mar 16, 2006 6.970 6.973 6.887 6.896 146,110 -0.05(-0.74%)
Mar 15, 2006 7.047 7.071 6.904 6.948 191,567 -0.05(-0.70%)
Mar 14, 2006 6.850 7.010 6.813 6.997 177,768 -0.06(-0.80%)
Mar 13, 2006 6.980 7.133 6.980 7.054 186,291 +0.10(+1.42%)
Mar 10, 2006 6.798 7.010 6.788 6.956 159,098 +0.16(+2.32%)
Mar 09, 2006 6.763 6.847 6.763 6.798 239,053 +0.06(+0.89%)
Mar 08, 2006 6.603 6.775 6.542 6.738 444,420 +0.01(+0.17%)
Mar 07, 2006 6.926 6.933 6.702 6.726 647,757 -0.21(-3.09%)
Mar 06, 2006 7.187 7.197 6.941 6.941 314,138 -0.26(-3.56%)
Mar 03, 2006 7.293 7.320 7.158 7.197 125,411 -0.10(-1.32%)
Mar 02, 2006 7.283 7.362 7.281 7.293 153,822 +0.01(+0.10%)
Mar 01, 2006 7.222 7.286 7.145 7.286 267,463 +0.02(+0.31%)
Feb 28, 2006 7.345 7.379 7.209 7.264 280,451 -0.08(-1.11%)
Feb 27, 2006 7.392 7.404 7.345 7.345 253,664 -0.03(-0.37%)
Feb 24, 2006 7.387 7.392 7.372 7.372 272,740 -0.00(-0.03%)
Feb 23, 2006 7.377 7.389 7.369 7.374 152,198 -0.01(-0.13%)
Feb 22, 2006 7.377 7.397 7.369 7.384 235,400 +0.00(+0.07%)
Feb 21, 2006 7.392 7.404 7.357 7.379 383,134 -0.01(-0.20%)
Feb 17, 2006 7.389 7.397 7.362 7.394 221,601 +0.03(+0.37%)
Feb 16, 2006 7.315 7.372 7.296 7.367 148,951 +0.05(+0.71%)
Feb 15, 2006 7.441 7.451 7.249 7.315 382,323 -0.08(-1.03%)
Feb 14, 2006 7.084 7.426 7.047 7.392 687,938 +0.45(+6.42%)
Feb 13, 2006 7.145 7.177 6.899 6.946 802,391 -0.27(-3.79%)
Feb 10, 2006 7.539 7.544 7.145 7.219 476,889 -0.21(-2.79%)
Feb 09, 2006 7.490 7.537 7.416 7.426 293,033 -0.03(-0.36%)
Feb 08, 2006 7.355 7.490 7.293 7.453 234,994 -0.01(-0.20%)
Feb 07, 2006 7.515 7.673 7.468 7.468 592,966 -0.05(-0.62%)
Feb 06, 2006 7.342 7.515 7.311 7.515 496,370 +0.23(+3.18%)
Feb 03, 2006 7.288 7.305 7.195 7.283 240,676 +0.04(+0.61%)
Feb 02, 2006 7.337 7.342 7.195 7.239 184,667 -0.09(-1.18%)
Feb 01, 2006 7.231 7.342 7.199 7.325 217,136 +0.13(+1.82%)
Jan 31, 2006 7.387 7.402 7.158 7.195 476,483 -0.13(-1.82%)
Jan 30, 2006 7.256 7.392 7.224 7.328 662,368 +0.08(+1.05%)
Jan 27, 2006 7.047 7.293 7.047 7.251 568,614 +0.21(+2.97%)
Jan 26, 2006 7.318 7.387 7.037 7.042 726,495 -0.28(-3.77%)
Jan 25, 2006 7.392 7.527 7.293 7.318 503,676 -0.12(-1.62%)
Jan 24, 2006 7.305 7.438 7.207 7.438 577,543 +0.19(+2.66%)
Jan 23, 2006 7.177 7.318 7.150 7.246 367,306 +0.02(+0.27%)
Jan 20, 2006 7.488 7.503 7.207 7.227 907,510 -0.26(-3.49%)
Jan 19, 2006 7.130 7.576 7.130 7.488 1,703,002 +0.40(+5.63%)
Jan 18, 2006 6.948 7.093 6.914 7.089 505,299 -0.05(-0.69%)
Jan 17, 2006 7.022 7.140 6.901 7.138 578,760 +0.11(+1.54%)
Jan 13, 2006 6.837 7.039 6.788 7.029 564,149 +0.06(+0.81%)
Jan 12, 2006 7.293 7.441 6.924 6.973 1,966,813 -0.21(-2.92%)
Jan 11, 2006 7.094 7.207 7.015 7.182 913,192 +0.16(+2.28%)
Jan 10, 2006 7.022 7.022 6.763 7.022 1,306,879 -0.00(-0.07%)
Jan 09, 2006 6.798 7.034 6.776 7.027 2,162,845 +0.31(+4.58%)
Jan 06, 2006 6.554 6.768 6.554 6.719 1,755,358 +0.24(+3.73%)
Jan 05, 2006 6.453 6.505 6.396 6.478 1,265,887 +0.10(+1.54%)
Jan 04, 2006 6.061 6.391 6.061 6.379 1,235,853 +0.28(+4.52%)
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.