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

China Fund (NY: CHN )

10.97 -0.09 (-0.79%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Jun 30, 2003 5.364 5.753 5.364 5.699 668,050 +0.36(+6.74%)
Jun 27, 2003 5.342 5.344 5.300 5.339 105,524 -0.02(-0.32%)
Jun 26, 2003 5.352 5.359 5.310 5.356 160,721 +0.00(+0.05%)
Jun 25, 2003 5.322 5.354 5.310 5.354 335,648 +0.11(+2.07%)
Jun 24, 2003 5.297 5.297 5.186 5.246 336,460 -0.05(-0.98%)
Jun 23, 2003 5.359 5.359 5.214 5.297 367,712 +0.11(+2.19%)
Jun 20, 2003 5.174 5.221 5.145 5.184 151,386 -0.01(-0.19%)
Jun 19, 2003 5.204 5.236 5.177 5.194 93,348 +0.02(+0.48%)
Jun 18, 2003 5.182 5.226 5.113 5.169 341,736 -0.06(-1.22%)
Jun 17, 2003 5.051 5.248 5.002 5.233 389,628 +0.37(+7.54%)
Jun 16, 2003 4.805 4.866 4.768 4.866 316,167 -0.01(-0.20%)
Jun 13, 2003 4.928 4.928 4.837 4.876 255,693 -0.09(-1.79%)
Jun 12, 2003 5.039 5.039 4.952 4.965 114,859 -0.09(-1.71%)
Jun 11, 2003 5.063 5.085 5.041 5.051 202,119 -0.02(-0.34%)
Jun 10, 2003 4.989 5.076 4.928 5.068 205,366 +0.15(+2.95%)
Jun 09, 2003 5.120 5.120 4.918 4.923 226,471 -0.19(-3.80%)
Jun 06, 2003 5.117 5.145 5.076 5.117 421,691 +0.06(+1.12%)
Jun 05, 2003 5.024 5.063 4.977 5.061 115,671 +0.06(+1.23%)
Jun 04, 2003 5.076 5.078 4.977 4.999 246,764 -0.07(-1.46%)
Jun 03, 2003 4.977 5.073 4.940 5.073 150,575 +0.13(+2.54%)
Jun 02, 2003 4.940 5.147 4.940 4.947 551,568 +0.06(+1.16%)
May 30, 2003 4.741 4.915 4.731 4.891 167,621 +0.19(+3.98%)
May 29, 2003 4.652 4.731 4.642 4.704 144,893 +0.06(+1.27%)
May 28, 2003 4.617 4.652 4.607 4.644 140,022 +0.09(+1.95%)
May 27, 2003 4.460 4.558 4.460 4.556 217,136 +0.09(+2.04%)
May 23, 2003 4.556 4.556 4.359 4.465 301,150 -0.08(-1.84%)
May 22, 2003 4.558 4.558 4.534 4.548 306,020 -0.01(-0.22%)
May 21, 2003 4.361 4.580 4.361 4.558 170,056 +0.19(+4.28%)
May 20, 2003 4.388 4.398 4.317 4.371 109,583 -0.02(-0.45%)
May 19, 2003 4.435 4.472 4.388 4.391 131,093 -0.07(-1.49%)
May 16, 2003 4.472 4.521 4.391 4.457 180,203 +0.05(+1.06%)
May 15, 2003 4.312 4.410 4.282 4.410 197,655 +0.14(+3.23%)
May 14, 2003 4.243 4.312 4.238 4.272 244,329 +0.06(+1.40%)
May 13, 2003 4.235 4.235 4.176 4.213 148,545 -0.02(-0.58%)
May 12, 2003 4.152 4.250 4.139 4.238 161,533 +0.09(+2.08%)
May 09, 2003 4.117 4.171 4.115 4.152 118,106 +0.08(+2.00%)
May 08, 2003 4.041 4.088 3.991 4.070 87,260 -0.01(-0.18%)
May 07, 2003 4.218 4.226 4.046 4.078 172,897 -0.14(-3.33%)
May 06, 2003 4.189 4.223 4.189 4.218 288,568 +0.11(+2.64%)
May 05, 2003 3.942 4.127 3.895 4.110 236,212 +0.22(+5.57%)
May 02, 2003 3.893 3.905 3.821 3.893 86,043 +0.03(+0.83%)
May 01, 2003 3.918 3.942 3.861 3.861 106,742 -0.07(-1.76%)
Apr 30, 2003 3.989 3.989 3.883 3.930 208,613 +0.01(+0.38%)
Apr 29, 2003 3.807 3.935 3.807 3.915 290,598 +0.11(+2.85%)
Apr 28, 2003 3.696 3.807 3.649 3.807 556,438 +0.14(+3.69%)
Apr 25, 2003 3.531 3.696 3.514 3.671 372,176 +0.05(+1.50%)
Apr 24, 2003 3.649 3.696 3.600 3.617 466,742 -0.14(-3.74%)
Apr 23, 2003 3.755 3.819 3.745 3.757 661,151 -0.18(-4.63%)
Apr 22, 2003 4.102 4.115 3.908 3.940 457,407 -0.19(-4.54%)
Apr 21, 2003 4.164 4.201 4.127 4.127 291,003 -0.07(-1.76%)
Apr 17, 2003 4.162 4.238 4.139 4.201 153,822 +0.04(+0.95%)
Apr 16, 2003 4.139 4.176 4.127 4.162 164,780 +0.03(+0.66%)
Apr 15, 2003 4.038 4.144 4.038 4.134 364,059 +0.10(+2.38%)
Apr 14, 2003 3.942 4.065 3.942 4.038 216,730 +0.17(+4.39%)
Apr 11, 2003 3.834 3.935 3.834 3.868 196,437 +0.03(+0.83%)
Apr 10, 2003 3.918 3.918 3.819 3.836 200,090 -0.11(-2.69%)
Apr 09, 2003 3.856 3.967 3.849 3.942 455,784 +0.02(+0.63%)
Apr 08, 2003 4.043 4.043 3.890 3.918 328,343 -0.10(-2.39%)
Apr 07, 2003 4.004 4.041 3.979 4.014 232,965 -0.11(-2.75%)
Apr 04, 2003 4.011 4.127 3.972 4.127 203,337 +0.11(+2.76%)
Apr 03, 2003 4.129 4.164 3.979 4.016 387,599 -0.17(-4.17%)
Apr 02, 2003 4.176 4.196 4.152 4.191 311,702 -0.01(-0.23%)
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.