Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 8.606 8.747 8.606 8.638 820,229 +0.05(+0.63%)
Apr 29, 2008 8.730 8.739 8.530 8.584 403,456 -0.15(-1.75%)
Apr 28, 2008 8.678 8.769 8.658 8.737 405,672 +0.03(+0.40%)
Apr 25, 2008 8.843 8.843 8.636 8.702 387,278 -0.18(-2.02%)
Apr 24, 2008 8.917 8.986 8.661 8.882 817,672 +0.14(+1.61%)
Apr 23, 2008 8.446 8.816 8.446 8.742 1,088,074 +0.45(+5.41%)
Apr 22, 2008 8.239 8.486 8.190 8.293 366,900 -0.05(-0.59%)
Apr 21, 2008 8.335 8.345 8.227 8.343 416,330 +0.00(+0.06%)
Apr 18, 2008 8.323 8.371 8.221 8.338 312,916 +0.13(+1.56%)
Apr 17, 2008 8.180 8.269 8.111 8.210 188,994 -0.12(-1.39%)
Apr 16, 2008 8.089 8.325 8.054 8.325 327,831 +0.35(+4.39%)
Apr 15, 2008 8.020 8.020 7.907 7.976 125,878 +0.05(+0.59%)
Apr 14, 2008 7.902 7.958 7.830 7.929 401,410 -0.00(-0.06%)
Apr 11, 2008 7.978 8.062 7.909 7.934 336,663 -0.14(-1.74%)
Apr 10, 2008 8.020 8.092 7.899 8.074 622,188 +0.15(+1.93%)
Apr 09, 2008 8.047 8.111 7.887 7.921 462,468 -0.33(-3.97%)
Apr 08, 2008 8.360 8.360 8.210 8.249 506,111 -0.04(-0.52%)
Apr 07, 2008 8.276 8.372 8.217 8.292 431,245 +0.12(+1.49%)
Apr 04, 2008 8.069 8.247 7.919 8.170 417,227 -0.00(-0.06%)
Apr 03, 2008 7.919 8.227 7.919 8.175 311,297 +0.12(+1.50%)
Apr 02, 2008 8.109 8.224 7.907 8.054 626,417 -0.07(-0.91%)
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.