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, 2014 8.159 8.159 8.134 8.142 105,820 +0.02(+0.25%)
Mar 28, 2014 8.101 8.138 8.077 8.122 152,488 +0.04(+0.51%)
Mar 27, 2014 8.077 8.114 8.065 8.081 87,571 +0.01(+0.15%)
Mar 26, 2014 8.069 8.090 8.065 8.069 144,949 +0.01(+0.15%)
Mar 25, 2014 8.044 8.077 8.044 8.056 159,521 +0.03(+0.41%)
Mar 24, 2014 8.069 8.069 8.007 8.024 93,905 +0.00(+0.06%)
Mar 21, 2014 7.995 8.052 7.995 8.019 226,354 +0.10(+1.23%)
Mar 20, 2014 7.954 7.958 7.881 7.921 291,599 -0.06(-0.77%)
Mar 19, 2014 8.003 8.036 7.979 7.983 132,444 -0.08(-1.01%)
Mar 18, 2014 8.028 8.069 8.024 8.064 128,691 +0.03(+0.40%)
Mar 17, 2014 8.032 8.060 8.016 8.032 474,612 +0.02(+0.20%)
Mar 14, 2014 8.028 8.077 8.016 8.016 109,479 -0.03(-0.41%)
Mar 13, 2014 8.056 8.134 8.032 8.048 227,511 -0.03(-0.35%)
Mar 12, 2014 8.077 8.085 8.040 8.077 67,471 -0.02(-0.25%)
Mar 11, 2014 8.114 8.142 8.097 8.097 86,750 -0.02(-0.20%)
Mar 10, 2014 8.134 8.150 8.077 8.114 78,624 -0.10(-1.20%)
Mar 07, 2014 8.281 8.281 8.187 8.212 133,625 -0.07(-0.79%)
Mar 06, 2014 8.216 8.310 8.216 8.277 134,958 +0.08(+0.92%)
Mar 05, 2014 8.232 8.232 8.195 8.202 51,406 -0.04(-0.47%)
Mar 04, 2014 8.200 8.249 8.191 8.240 26,526 +0.11(+1.31%)
Mar 03, 2014 8.118 8.154 8.110 8.134 59,409 -0.05(-0.65%)
Feb 28, 2014 8.200 8.204 8.167 8.187 128,138 -0.02(-0.20%)
Feb 27, 2014 8.130 8.223 8.130 8.204 93,090 +0.14(+1.78%)
Feb 26, 2014 8.036 8.069 8.032 8.060 213,468 +0.03(+0.41%)
Feb 25, 2014 8.044 8.073 8.016 8.028 86,143 -0.05(-0.61%)
Feb 24, 2014 8.069 8.085 8.060 8.077 74,083 -0.01(-0.10%)
Feb 21, 2014 8.114 8.130 8.085 8.085 232,585 -0.08(-1.03%)
Feb 20, 2014 8.159 8.171 8.134 8.169 37,820 -0.04(-0.47%)
Feb 19, 2014 8.216 8.261 8.204 8.208 71,545 -0.02(-0.20%)
Feb 18, 2014 8.200 8.294 8.198 8.224 53,888 -0.02(-0.30%)
Feb 14, 2014 8.130 8.249 8.249 8.249 64,554 +0.15(+1.87%)
Feb 13, 2014 8.052 8.126 8.052 8.097 113,988 -0.03(-0.40%)
Feb 12, 2014 8.179 8.220 8.110 8.130 54,866 -0.02(-0.25%)
Feb 11, 2014 8.016 8.155 7.999 8.150 282,343 +0.20(+2.47%)
Feb 10, 2014 7.954 7.975 7.901 7.954 104,331 +0.02(+0.21%)
Feb 07, 2014 7.950 7.962 7.840 7.938 288,572 +0.01(+0.10%)
Feb 06, 2014 7.926 7.954 7.897 7.930 50,768 +0.08(+0.99%)
Feb 05, 2014 7.983 7.987 7.832 7.852 259,549 -0.18(-2.24%)
Feb 04, 2014 7.917 8.040 7.905 8.032 106,808 +0.12(+1.55%)
Feb 03, 2014 7.917 7.938 7.885 7.909 395,872 -0.05(-0.68%)
Jan 31, 2014 7.926 7.971 7.852 7.963 34,857 -0.01(-0.15%)
Jan 30, 2014 7.975 7.975 7.917 7.975 43,422 +0.04(+0.52%)
Jan 29, 2014 7.983 7.983 7.897 7.934 87,723 -0.08(-1.02%)
Jan 28, 2014 7.921 8.060 7.893 8.016 188,096 +0.07(+0.87%)
Jan 27, 2014 7.983 7.983 7.864 7.946 102,387 -0.06(-0.72%)
Jan 24, 2014 8.269 8.269 7.987 8.003 130,586 -0.24(-2.93%)
Jan 23, 2014 8.257 8.273 8.208 8.245 96,966 -0.08(-0.98%)
Jan 22, 2014 8.298 8.347 8.294 8.326 87,417 +0.08(+0.94%)
Jan 21, 2014 8.302 8.367 8.216 8.249 72,020 -0.05(-0.64%)
Jan 17, 2014 8.302 8.302 8.302 8.302 74,824 +0.02(+0.30%)
Jan 16, 2014 8.322 8.359 8.220 8.277 148,935 -0.04(-0.44%)
Jan 15, 2014 8.290 8.343 8.277 8.314 126,693 -0.02(-0.29%)
Jan 14, 2014 8.273 8.359 8.268 8.339 70,826 +0.09(+1.04%)
Jan 13, 2014 8.265 8.290 8.212 8.253 259,896 -0.05(-0.58%)
Jan 10, 2014 8.318 8.330 8.277 8.301 91,748 +0.00(+0.04%)
Jan 09, 2014 8.330 8.355 8.281 8.298 181,555 -0.07(-0.88%)
Jan 08, 2014 8.420 8.445 8.355 8.371 99,108 -0.02(-0.20%)
Jan 07, 2014 8.367 8.424 8.363 8.388 107,557 +0.00(+0.05%)
Jan 06, 2014 8.400 8.469 8.375 8.384 118,411 -0.05(-0.63%)
Jan 03, 2014 8.478 8.527 8.416 8.437 83,344 -0.00(-0.05%)
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.