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, 2009 3.757 3.861 3.757 3.846 311,357 +0.12(+3.24%)
Mar 30, 2009 3.760 3.770 3.659 3.725 280,337 -0.29(-7.24%)
Mar 26, 2009 3.898 4.026 3.898 4.016 511,769 +0.16(+4.09%)
Mar 25, 2009 3.890 3.918 3.780 3.858 565,192 +0.04(+1.16%)
Mar 24, 2009 3.831 3.876 3.809 3.814 641,170 -0.13(-3.19%)
Mar 23, 2009 3.895 3.942 3.881 3.940 739,669 +0.29(+7.97%)
Mar 20, 2009 3.602 3.757 3.600 3.649 320,051 -0.05(-1.27%)
Mar 19, 2009 3.752 3.782 3.678 3.696 563,541 -0.09(-2.47%)
Mar 18, 2009 3.817 3.817 3.706 3.789 806,576 -0.03(-0.77%)
Mar 17, 2009 3.706 3.821 3.706 3.819 347,930 +0.08(+2.11%)
Mar 16, 2009 3.740 3.828 3.733 3.740 404,069 +0.00(+0.00%)
Mar 13, 2009 3.789 3.793 3.720 3.740 0 +0.01(+0.33%)
Mar 12, 2009 3.647 3.740 3.595 3.728 1,608,419 +0.08(+2.16%)
Mar 11, 2009 3.659 3.733 3.573 3.649 2,912,584 -0.02(-0.60%)
Mar 10, 2009 3.511 3.681 3.511 3.671 1,230,139 +0.16(+4.49%)
Mar 09, 2009 3.607 3.607 3.501 3.514 2,004,112 -0.10(-2.86%)
Mar 06, 2009 3.523 3.617 3.523 3.617 0 +0.02(+0.69%)
Mar 05, 2009 3.691 3.691 3.526 3.592 471,860 -0.10(-2.67%)
Mar 04, 2009 3.711 3.713 3.622 3.691 1,406,681 +0.26(+7.54%)
Mar 02, 2009 3.474 3.548 3.425 3.432 865,345 -0.12(-3.26%)
Feb 27, 2009 3.632 3.632 3.496 3.548 0 -0.08(-2.31%)
Feb 26, 2009 3.720 3.777 3.618 3.632 486,358 -0.06(-1.54%)
Feb 25, 2009 3.644 3.767 3.634 3.688 1,467,832 -0.07(-1.77%)
Feb 24, 2009 3.622 3.770 3.543 3.755 2,374,356 +0.14(+3.89%)
Feb 23, 2009 3.637 3.671 3.612 3.615 932,661 +0.03(+0.82%)
Feb 20, 2009 3.575 3.634 3.464 3.585 1,190,952 -0.13(-3.58%)
Feb 19, 2009 3.748 3.841 3.698 3.718 1,625,721 -0.03(-0.79%)
Feb 18, 2009 3.661 3.755 3.617 3.748 954,294 +0.09(+2.42%)
Feb 17, 2009 3.794 3.807 3.624 3.659 1,239,579 -0.32(-7.94%)
Feb 13, 2009 3.817 4.009 3.809 3.974 0 +0.16(+4.20%)
Feb 12, 2009 3.817 3.829 3.701 3.814 399,641 -0.04(-1.02%)
Feb 11, 2009 3.893 3.893 3.792 3.854 459,047 +0.06(+1.56%)
Feb 10, 2009 3.940 3.940 3.757 3.794 903,479 -0.10(-2.59%)
Feb 09, 2009 3.972 4.006 3.881 3.895 1,230,670 -0.08(-1.92%)
Feb 06, 2009 3.942 4.056 3.902 3.972 1,235,411 +0.05(+1.26%)
Feb 05, 2009 3.873 3.974 3.804 3.922 691,716 +0.01(+0.38%)
Feb 04, 2009 3.890 3.967 3.883 3.908 862,889 +0.05(+1.21%)
Feb 03, 2009 3.681 3.861 3.666 3.861 522,057 +0.23(+6.24%)
Feb 02, 2009 3.573 3.637 3.516 3.634 689,756 +0.02(+0.68%)
Jan 30, 2009 3.674 3.676 3.592 3.610 0 -0.04(-1.15%)
Jan 29, 2009 3.745 3.745 3.651 3.651 341,030 -0.12(-3.07%)
Jan 28, 2009 3.770 3.772 3.757 3.767 1,233,864 +0.02(+0.53%)
Jan 27, 2009 3.789 3.797 3.708 3.748 316,212 -0.04(-1.04%)
Jan 26, 2009 3.883 3.883 3.718 3.787 512,796 +0.00(+0.00%)
Jan 23, 2009 3.612 3.787 3.597 3.787 547,132 +0.06(+1.72%)
Jan 22, 2009 3.760 3.794 3.706 3.723 634,490 -0.18(-4.67%)
Jan 21, 2009 3.720 3.918 3.634 3.905 815,691 +0.21(+5.60%)
Jan 20, 2009 3.920 3.920 3.654 3.698 598,161 -0.24(-6.01%)
Jan 16, 2009 3.957 3.967 3.782 3.935 356,684 +0.04(+1.08%)
Jan 15, 2009 3.730 3.915 3.718 3.893 764,946 +0.13(+3.54%)
Jan 14, 2009 3.831 3.831 3.708 3.760 664,312 -0.09(-2.30%)
Jan 13, 2009 3.757 3.942 3.720 3.849 437,204 +0.03(+0.77%)
Jan 12, 2009 3.942 3.942 3.799 3.819 306,792 -0.18(-4.50%)
Jan 09, 2009 4.090 4.102 3.942 3.999 229,807 -0.08(-1.93%)
Jan 08, 2009 3.991 4.078 3.942 4.078 235,526 +0.00(+0.06%)
Jan 07, 2009 4.152 4.174 4.041 4.075 495,928 -0.14(-3.33%)
Jan 06, 2009 4.122 4.238 4.110 4.216 479,754 +0.08(+1.91%)
Jan 05, 2009 4.258 4.336 4.122 4.137 986,097 -0.11(-2.67%)
Jan 02, 2009 4.139 4.250 4.139 4.250 0 +0.17(+4.29%)
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.