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

China Fund (NY: CHN )

11.27 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2014 8.531 8.666 8.531 8.658 147,101 +0.09(+1.00%)
Jun 27, 2014 8.576 8.578 8.551 8.572 23,447 +0.02(+0.19%)
Jun 26, 2014 8.564 8.564 8.527 8.555 33,649 +0.08(+0.92%)
Jun 25, 2014 8.474 8.502 8.458 8.478 11,993 +0.00(+0.05%)
Jun 24, 2014 8.461 8.580 8.435 8.473 59,541 -0.00(-0.05%)
Jun 23, 2014 8.474 8.486 8.445 8.478 45,359 -0.03(-0.34%)
Jun 20, 2014 8.453 8.518 8.453 8.506 70,998 -0.01(-0.14%)
Jun 19, 2014 8.502 8.535 8.498 8.519 51,211 -0.00(-0.05%)
Jun 18, 2014 8.519 8.543 8.492 8.523 88,616 -0.01(-0.14%)
Jun 17, 2014 8.506 8.551 8.486 8.535 66,224 -0.02(-0.19%)
Jun 16, 2014 8.559 8.584 8.543 8.551 91,254 -0.02(-0.23%)
Jun 13, 2014 8.539 8.572 8.535 8.571 25,418 +0.06(+0.76%)
Jun 12, 2014 8.523 8.559 8.490 8.506 16,004 -0.02(-0.29%)
Jun 11, 2014 8.498 8.535 8.478 8.531 89,980 +0.04(+0.48%)
Jun 10, 2014 8.441 8.506 8.441 8.490 97,062 +0.07(+0.87%)
Jun 06, 2014 8.424 8.457 8.412 8.416 50,538 -0.01(-0.10%)
Jun 05, 2014 8.392 8.424 8.343 8.424 53,509 +0.02(+0.29%)
Jun 04, 2014 8.375 8.404 8.339 8.400 17,385 -0.02(-0.29%)
Jun 03, 2014 8.375 8.437 8.367 8.424 177,491 +0.04(+0.54%)
Jun 02, 2014 8.322 8.384 8.318 8.379 101,893 +0.06(+0.74%)
May 30, 2014 8.351 8.363 8.285 8.318 209,140 -0.01(-0.15%)
May 29, 2014 8.347 8.347 8.322 8.331 39,371 -0.02(-0.19%)
May 28, 2014 8.359 8.363 8.322 8.347 75,524 +0.03(+0.39%)
May 27, 2014 8.310 8.359 8.298 8.314 71,186 +0.02(+0.25%)
May 23, 2014 8.310 8.294 8.294 8.294 39,613 +0.00(+0.00%)
May 22, 2014 8.310 8.318 8.294 8.294 10,942 +0.02(+0.30%)
May 21, 2014 8.294 8.302 8.257 8.269 33,287 +0.03(+0.35%)
May 20, 2014 8.318 8.318 8.220 8.240 54,524 -0.05(-0.64%)
May 19, 2014 8.335 8.335 8.285 8.294 105,297 -0.03(-0.39%)
May 16, 2014 8.253 8.326 8.253 8.326 65,469 +0.09(+1.14%)
May 15, 2014 8.200 8.245 8.159 8.232 88,596 +0.02(+0.20%)
May 14, 2014 8.228 8.253 8.163 8.216 109,168 +0.01(+0.15%)
May 13, 2014 8.171 8.249 8.171 8.204 95,981 +0.01(+0.15%)
May 12, 2014 8.130 8.200 8.126 8.191 199,645 +0.10(+1.26%)
May 09, 2014 8.118 8.146 8.089 8.089 20,723 -0.05(-0.60%)
May 08, 2014 8.110 8.167 8.110 8.138 95,096 -0.01(-0.10%)
May 07, 2014 8.138 8.159 8.093 8.146 100,522 -0.01(-0.15%)
May 06, 2014 8.134 8.183 8.134 8.159 40,681 +0.00(+0.00%)
May 05, 2014 8.105 8.159 8.105 8.159 69,596 +0.02(+0.20%)
May 02, 2014 8.138 8.170 8.134 8.142 57,375 +0.01(+0.10%)
May 01, 2014 8.146 8.162 8.130 8.134 57,627 +0.01(+0.15%)
Apr 30, 2014 8.105 8.138 8.089 8.122 95,699 -0.11(-1.34%)
Apr 29, 2014 8.245 8.277 8.232 8.232 55,570 +0.02(+0.25%)
Apr 28, 2014 8.236 8.236 8.171 8.212 64,405 +0.02(+0.21%)
Apr 25, 2014 8.179 8.195 8.105 8.195 77,248 -0.04(-0.46%)
Apr 24, 2014 8.261 8.265 8.212 8.232 52,274 +0.00(+0.00%)
Apr 23, 2014 8.220 8.236 8.191 8.232 37,674 -0.03(-0.40%)
Apr 22, 2014 8.269 8.294 8.228 8.265 123,676 -0.01(-0.15%)
Apr 21, 2014 8.351 8.351 8.232 8.277 18,892 -0.05(-0.59%)
Apr 17, 2014 8.269 8.326 8.326 8.326 190,485 +0.02(+0.29%)
Apr 16, 2014 8.314 8.314 8.236 8.302 59,480 +0.01(+0.10%)
Apr 15, 2014 8.306 8.306 8.195 8.294 285,444 -0.03(-0.39%)
Apr 14, 2014 8.343 8.347 8.314 8.326 72,841 +0.02(+0.24%)
Apr 11, 2014 8.330 8.339 8.283 8.307 74,306 -0.04(-0.43%)
Apr 10, 2014 8.379 8.432 8.326 8.343 123,052 +0.01(+0.15%)
Apr 09, 2014 8.310 8.359 8.273 8.330 53,372 +0.05(+0.64%)
Apr 08, 2014 8.228 8.302 8.228 8.277 67,195 +0.08(+0.95%)
Apr 07, 2014 8.220 8.232 8.191 8.199 219,002 -0.02(-0.25%)
Apr 04, 2014 8.257 8.277 8.220 8.220 184,286 -0.00(-0.05%)
Apr 03, 2014 8.204 8.224 8.167 8.224 123,333 +0.04(+0.55%)
Apr 02, 2014 8.200 8.216 8.167 8.179 130,911 +0.01(+0.10%)
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.