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 (%)
Apr 30, 2009 4.364 4.413 4.349 4.349 397,437 +0.01(+0.34%)
Apr 29, 2009 4.302 4.339 4.272 4.334 1,088,131 +0.11(+2.68%)
Apr 28, 2009 4.142 4.257 4.142 4.221 690,466 -0.00(-0.06%)
Apr 27, 2009 4.263 4.299 4.206 4.223 396,211 -0.14(-3.27%)
Apr 24, 2009 4.364 4.378 4.336 4.366 286,685 +0.05(+1.26%)
Apr 23, 2009 4.285 4.324 4.275 4.312 378,146 +0.04(+0.98%)
Apr 22, 2009 4.292 4.329 4.216 4.270 773,311 -0.09(-2.09%)
Apr 21, 2009 4.189 4.361 4.102 4.361 473,707 +0.16(+3.81%)
Apr 20, 2009 4.359 4.359 4.189 4.201 934,106 -0.17(-3.94%)
Apr 17, 2009 4.339 4.401 4.292 4.373 925,591 -0.00(-0.11%)
Apr 16, 2009 4.413 4.445 4.366 4.378 1,125,986 -0.03(-0.67%)
Apr 15, 2009 4.371 4.420 4.322 4.408 416,310 +0.06(+1.36%)
Apr 14, 2009 4.361 4.391 4.250 4.349 467,400 -0.01(-0.28%)
Apr 13, 2009 4.287 4.361 4.211 4.361 606,359 +0.16(+3.81%)
Apr 09, 2009 4.221 4.226 4.162 4.201 591,208 +0.16(+4.03%)
Apr 08, 2009 4.019 4.083 3.991 4.038 356,441 +0.03(+0.80%)
Apr 07, 2009 4.105 4.105 3.977 4.006 277,399 -0.13(-3.10%)
Apr 06, 2009 4.176 4.176 4.043 4.134 233,898 -0.03(-0.65%)
Apr 03, 2009 4.171 4.184 4.137 4.162 404,373 +0.02(+0.42%)
Apr 02, 2009 4.191 4.272 4.132 4.144 709,055 +0.12(+3.00%)
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.