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

China Fund (NY: CHN )

11.16 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Apr 01, 2008 7.872 8.128 7.872 8.128 828,857 +0.29(+3.74%)
Mar 31, 2008 7.835 7.845 7.751 7.835 352,622 +0.00(+0.03%)
Mar 28, 2008 7.944 7.971 7.815 7.833 401,804 +0.04(+0.51%)
Mar 27, 2008 7.811 7.872 7.727 7.793 524,375 +0.03(+0.41%)
Mar 26, 2008 7.988 8.050 7.722 7.761 341,330 -0.32(-3.96%)
Mar 25, 2008 8.008 8.082 7.884 8.082 228,338 +0.24(+3.08%)
Mar 24, 2008 7.564 7.840 7.520 7.840 318,152 +0.28(+3.65%)
Mar 21, 2008 7.251 7.594 7.116 7.564 596,618 +0.00(+0.00%)
Mar 20, 2008 7.251 7.594 7.116 7.564 596,618 +0.22(+3.02%)
Mar 19, 2008 7.749 7.806 7.165 7.342 502,251 -0.47(-5.99%)
Mar 18, 2008 7.340 7.823 7.330 7.811 600,677 +0.48(+6.55%)
Mar 17, 2008 7.389 7.576 7.175 7.330 668,525 -0.21(-2.81%)
Mar 14, 2008 7.791 7.835 7.530 7.542 299,121 -0.43(-5.44%)
Mar 13, 2008 7.727 8.037 7.579 7.976 396,171 +0.01(+0.19%)
Mar 12, 2008 8.254 8.264 7.958 7.961 806,044 -0.38(-4.55%)
Mar 11, 2008 8.017 8.367 7.894 8.340 1,274,175 +0.52(+6.61%)
Mar 10, 2008 8.118 8.138 7.742 7.823 533,210 -0.28(-3.44%)
Mar 07, 2008 8.008 8.170 7.884 8.101 544,668 -0.01(-0.09%)
Mar 06, 2008 8.409 8.439 8.106 8.109 575,919 -0.37(-4.33%)
Mar 05, 2008 8.074 8.476 8.074 8.476 597,227 +0.32(+3.93%)
Mar 04, 2008 8.030 8.155 7.884 8.155 629,290 +0.02(+0.27%)
Mar 03, 2008 8.067 8.168 8.052 8.133 485,209 +0.03(+0.33%)
Feb 29, 2008 8.232 8.362 8.022 8.106 301,150 -0.30(-3.52%)
Feb 28, 2008 8.508 8.532 8.392 8.402 214,295 -0.16(-1.81%)
Feb 27, 2008 8.323 8.670 8.323 8.557 948,189 +0.12(+1.43%)
Feb 26, 2008 8.353 8.436 8.291 8.436 314,203 +0.01(+0.18%)
Feb 25, 2008 8.131 8.446 8.072 8.422 539,611 +0.15(+1.82%)
Feb 22, 2008 7.897 8.271 7.897 8.271 633,747 +0.19(+2.41%)
Feb 21, 2008 8.217 8.279 8.054 8.077 176,956 -0.21(-2.53%)
Feb 20, 2008 8.202 8.286 8.141 8.286 175,515 +0.00(+0.06%)
Feb 19, 2008 8.298 8.339 8.266 8.281 386,657 +0.06(+0.70%)
Feb 18, 2008 8.158 8.244 8.128 8.224 0 +0.00(+0.00%)
Feb 15, 2008 8.158 8.244 8.128 8.224 174,935 +0.10(+1.27%)
Feb 14, 2008 8.377 8.377 8.116 8.121 621,766 -0.15(-1.85%)
Feb 13, 2008 8.136 8.291 8.035 8.274 475,671 +0.15(+1.85%)
Feb 12, 2008 8.077 8.155 8.015 8.123 354,594 +0.19(+2.45%)
Feb 11, 2008 8.032 8.047 7.786 7.929 350,665 -0.16(-1.95%)
Feb 08, 2008 8.086 8.197 8.027 8.086 292,891 -0.11(-1.29%)
Feb 07, 2008 8.008 8.202 7.825 8.192 461,872 +0.27(+3.42%)
Feb 06, 2008 8.148 8.178 7.921 7.921 693,620 -0.10(-1.23%)
Feb 05, 2008 8.050 8.293 7.815 8.020 1,275,782 -0.09(-1.12%)
Feb 04, 2008 8.289 8.404 7.995 8.111 1,082,153 -0.02(-0.21%)
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.