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

China Fund (NY: CHN )

11.01 -0.05 (-0.44%)
Streaming Delayed Price Updated: 1:00 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, 2012 6.892 6.944 6.868 6.944 227,895 +0.05(+0.79%)
Apr 27, 2012 6.907 6.913 6.886 6.889 622,569 -0.02(-0.26%)
Apr 26, 2012 6.904 6.929 6.877 6.907 484,661 -0.02(-0.35%)
Apr 25, 2012 6.932 6.947 6.895 6.932 1,948,969 +0.02(+0.35%)
Apr 24, 2012 6.932 6.947 6.904 6.907 642,841 -0.02(-0.35%)
Apr 23, 2012 6.992 6.992 6.907 6.932 1,602,579 -0.15(-2.06%)
Apr 20, 2012 7.062 7.114 7.062 7.077 151,853 +0.03(+0.43%)
Apr 19, 2012 7.001 7.053 7.001 7.047 275,202 +0.05(+0.74%)
Apr 18, 2012 6.947 7.008 6.938 6.995 179,151 -0.03(-0.39%)
Apr 17, 2012 6.995 7.044 6.980 7.023 180,168 +0.03(+0.43%)
Apr 16, 2012 7.084 7.093 6.992 6.992 123,065 -0.06(-0.86%)
Apr 13, 2012 7.074 7.084 7.038 7.053 410,300 -0.02(-0.30%)
Apr 12, 2012 6.956 7.102 6.956 7.074 442,822 +0.11(+1.57%)
Apr 11, 2012 7.017 7.017 6.953 6.965 303,076 -0.00(-0.04%)
Apr 10, 2012 6.953 6.998 6.837 6.968 325,732 +0.00(+0.00%)
Apr 09, 2012 6.929 6.994 6.921 6.968 215,416 -0.06(-0.82%)
Apr 05, 2012 6.919 7.026 6.919 7.026 86,867 +0.10(+1.40%)
Apr 04, 2012 6.968 6.968 6.874 6.929 133,025 -0.12(-1.64%)
Apr 03, 2012 7.102 7.114 6.995 7.044 311,029 -0.09(-1.19%)
Apr 02, 2012 7.077 7.132 7.023 7.129 314,549 +0.05(+0.64%)
Mar 30, 2012 7.014 7.090 6.989 7.084 274,837 +0.09(+1.22%)
Mar 29, 2012 6.983 7.005 6.932 6.998 350,027 -0.05(-0.65%)
Mar 28, 2012 6.856 7.138 6.807 7.044 2,015,387 +0.16(+2.30%)
Mar 27, 2012 6.874 6.900 6.862 6.886 309,250 +0.01(+0.18%)
Mar 26, 2012 6.871 6.889 6.849 6.874 135,288 +0.03(+0.44%)
Mar 23, 2012 6.755 6.843 6.734 6.843 414,869 +0.08(+1.17%)
Mar 22, 2012 6.810 6.840 6.734 6.764 272,525 -0.10(-1.46%)
Mar 21, 2012 6.840 6.874 6.807 6.865 120,572 +0.03(+0.44%)
Mar 20, 2012 6.840 6.871 6.813 6.834 227,899 -0.12(-1.66%)
Mar 19, 2012 6.950 6.992 6.932 6.950 191,483 -0.09(-1.25%)
Mar 16, 2012 7.032 7.065 7.016 7.038 151,692 -0.02(-0.26%)
Mar 15, 2012 6.932 7.056 6.932 7.056 210,768 +0.10(+1.44%)
Mar 14, 2012 7.014 7.014 6.941 6.956 422,306 -0.09(-1.34%)
Mar 13, 2012 6.956 7.068 6.956 7.050 202,650 +0.12(+1.80%)
Mar 12, 2012 6.956 6.974 6.925 6.925 77,344 -0.03(-0.39%)
Mar 09, 2012 6.962 7.007 6.941 6.953 120,207 -0.02(-0.31%)
Mar 08, 2012 6.904 6.983 6.892 6.974 277,064 +0.12(+1.73%)
Mar 07, 2012 6.813 6.856 6.798 6.856 300,503 +0.05(+0.80%)
Mar 06, 2012 6.904 6.904 6.786 6.801 305,717 -0.22(-3.16%)
Mar 05, 2012 7.065 7.084 6.989 7.023 184,411 -0.08(-1.07%)
Mar 02, 2012 7.023 7.102 7.017 7.099 422,671 +0.02(+0.26%)
Mar 01, 2012 7.071 7.102 7.029 7.081 247,684 +0.04(+0.52%)
Feb 29, 2012 7.087 7.087 6.980 7.044 540,599 -0.02(-0.34%)
Feb 28, 2012 6.992 7.068 6.968 7.068 337,715 +0.12(+1.66%)
Feb 27, 2012 6.932 6.956 6.907 6.953 140,782 -0.02(-0.26%)
Feb 24, 2012 6.956 6.995 6.956 6.971 195,914 +0.03(+0.39%)
Feb 23, 2012 6.953 6.953 6.916 6.944 58,852 +0.01(+0.13%)
Feb 22, 2012 6.938 6.953 6.868 6.935 346,662 +0.00(+0.04%)
Feb 21, 2012 6.947 7.011 6.932 6.932 207,814 -0.06(-0.91%)
Feb 17, 2012 7.068 7.068 6.959 6.995 278,120 -0.05(-0.65%)
Feb 16, 2012 7.023 7.053 6.983 7.041 182,217 -0.02(-0.30%)
Feb 15, 2012 7.138 7.190 7.044 7.062 438,733 -0.04(-0.56%)
Feb 14, 2012 7.071 7.102 7.032 7.102 156,074 +0.03(+0.45%)
Feb 13, 2012 6.983 7.087 6.965 7.070 309,898 +0.13(+1.86%)
Feb 10, 2012 6.916 7.005 6.913 6.941 152,376 -0.08(-1.17%)
Feb 09, 2012 7.001 7.041 6.986 7.023 230,320 +0.02(+0.26%)
Feb 08, 2012 6.971 7.008 6.947 7.005 166,734 +0.08(+1.19%)
Feb 07, 2012 6.597 6.971 6.597 6.922 149,261 -0.02(-0.26%)
Feb 06, 2012 6.895 7.041 6.895 6.941 345,695 +0.01(+0.18%)
Feb 03, 2012 6.910 7.008 6.910 6.929 323,071 +0.03(+0.49%)
Feb 02, 2012 6.786 6.898 6.774 6.895 346,096 +0.15(+2.16%)
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.