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, 2017 9.275 9.301 9.257 9.301 8,554 -0.05(-0.50%)
Mar 30, 2017 9.331 9.353 9.308 9.347 36,167 -0.06(-0.65%)
Mar 29, 2017 9.370 9.408 9.353 9.408 22,137 +0.02(+0.17%)
Mar 28, 2017 9.370 9.405 9.362 9.392 27,661 +0.01(+0.12%)
Mar 27, 2017 9.342 9.381 9.247 9.381 19,770 -0.03(-0.36%)
Mar 24, 2017 9.381 9.448 9.381 9.415 14,285 +0.02(+0.24%)
Mar 23, 2017 9.420 9.454 9.392 9.392 72,858 -0.10(-1.00%)
Mar 22, 2017 9.375 9.487 9.375 9.487 15,200 +0.07(+0.77%)
Mar 21, 2017 9.426 9.431 9.353 9.415 93,804 +0.02(+0.18%)
Mar 20, 2017 9.319 9.401 9.319 9.398 34,667 +0.06(+0.60%)
Mar 17, 2017 9.291 9.369 9.235 9.342 167,932 +0.06(+0.60%)
Mar 16, 2017 9.230 9.295 9.196 9.286 119,496 +0.10(+1.10%)
Mar 15, 2017 9.084 9.196 9.084 9.185 197,279 +0.10(+1.05%)
Mar 14, 2017 9.124 9.152 9.073 9.090 57,074 +0.03(+0.37%)
Mar 13, 2017 9.017 9.081 9.017 9.056 51,716 +0.09(+1.00%)
Mar 10, 2017 8.984 8.995 8.950 8.967 26,345 +0.01(+0.12%)
Mar 09, 2017 8.967 8.998 8.934 8.956 23,538 -0.08(-0.93%)
Mar 08, 2017 9.040 9.073 9.026 9.040 31,604 +0.01(+0.08%)
Mar 07, 2017 9.000 9.036 9.000 9.032 31,427 +0.03(+0.29%)
Mar 06, 2017 9.062 9.062 8.989 9.006 97,381 +0.00(+0.00%)
Mar 03, 2017 8.989 9.045 8.989 9.006 52,741 -0.02(-0.25%)
Mar 02, 2017 9.073 9.073 8.984 9.028 159,328 -0.07(-0.74%)
Mar 01, 2017 9.118 9.134 9.079 9.096 44,048 +0.06(+0.62%)
Feb 28, 2017 9.070 9.070 9.017 9.040 64,992 -0.05(-0.55%)
Feb 27, 2017 9.073 9.135 9.034 9.090 128,416 -0.02(-0.25%)
Feb 24, 2017 9.073 9.124 9.073 9.112 22,927 -0.06(-0.61%)
Feb 23, 2017 9.175 9.196 9.140 9.168 49,161 -0.01(-0.12%)
Feb 22, 2017 9.112 9.179 9.104 9.179 91,982 +0.06(+0.67%)
Feb 21, 2017 9.096 9.140 9.084 9.118 91,963 +0.04(+0.49%)
Feb 17, 2017 9.073 9.073 9.073 0 -0.01(-0.12%)
Feb 16, 2017 9.034 9.118 9.034 9.084 44,927 -0.02(-0.25%)
Feb 15, 2017 9.129 9.129 9.068 9.107 84,573 +0.06(+0.62%)
Feb 14, 2017 9.012 9.064 9.000 9.051 86,462 +0.03(+0.37%)
Feb 13, 2017 9.017 9.088 9.006 9.017 29,623 +0.02(+0.25%)
Feb 10, 2017 8.950 9.034 8.950 8.995 18,843 +0.02(+0.19%)
Feb 09, 2017 8.950 8.986 8.933 8.978 28,899 +0.05(+0.53%)
Feb 08, 2017 8.832 8.939 8.832 8.930 39,446 +0.08(+0.92%)
Feb 07, 2017 8.849 8.861 8.849 8.849 21,774 +0.02(+0.19%)
Feb 06, 2017 8.771 8.860 8.765 8.832 68,008 +0.00(+0.05%)
Feb 03, 2017 8.804 8.860 8.804 8.828 75,519 +0.01(+0.08%)
Feb 02, 2017 8.827 8.830 8.603 8.821 64,356 -0.01(-0.13%)
Feb 01, 2017 8.748 8.841 8.743 8.832 119,969 +0.02(+0.25%)
Jan 31, 2017 8.827 8.839 8.810 8.810 210,178 -0.04(-0.44%)
Jan 30, 2017 8.900 8.900 8.827 8.849 50,814 -0.03(-0.38%)
Jan 27, 2017 8.888 8.899 8.877 8.883 22,119 +0.01(+0.06%)
Jan 26, 2017 8.832 8.883 8.810 8.877 17,170 +0.03(+0.38%)
Jan 25, 2017 8.748 8.888 8.748 8.844 84,178 +0.07(+0.77%)
Jan 24, 2017 8.715 8.799 8.715 8.776 52,947 +0.01(+0.06%)
Jan 23, 2017 8.743 8.799 8.698 8.771 58,943 +0.07(+0.77%)
Jan 20, 2017 8.659 8.715 8.620 8.704 52,093 +0.02(+0.26%)
Jan 19, 2017 8.692 8.704 8.670 8.681 18,932 -0.00(-0.04%)
Jan 18, 2017 8.726 8.726 8.681 8.685 21,092 +0.00(+0.04%)
Jan 17, 2017 8.648 8.693 8.597 8.681 24,499 -0.02(-0.19%)
Jan 13, 2017 8.698 8.698 8.698 0 +0.00(+0.00%)
Jan 12, 2017 8.637 8.701 8.620 8.698 59,404 +0.01(+0.13%)
Jan 11, 2017 8.653 8.687 8.620 8.687 52,161 +0.01(+0.12%)
Jan 10, 2017 8.625 8.704 8.625 8.676 32,448 +0.11(+1.31%)
Jan 09, 2017 8.581 8.609 8.564 8.564 113,198 -0.03(-0.39%)
Jan 06, 2017 8.547 8.670 8.547 8.597 82,510 +0.00(+0.00%)
Jan 05, 2017 8.603 8.625 8.553 8.597 73,162 +0.06(+0.72%)
Jan 04, 2017 8.502 8.536 8.457 8.536 49,433 +0.06(+0.66%)
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.