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 (%)
Jun 30, 2017 10.48 10.48 10.46 10.46 18,816 +0.00(+0.00%)
Jun 29, 2017 10.41 10.47 10.39 10.46 64,556 +0.04(+0.38%)
Jun 28, 2017 10.46 10.46 10.41 10.42 9,674 -0.04(-0.37%)
Jun 27, 2017 10.42 10.49 10.42 10.46 44,230 -0.05(-0.48%)
Jun 26, 2017 10.41 10.51 10.41 10.51 48,529 +0.15(+1.46%)
Jun 23, 2017 10.33 10.39 10.33 10.35 37,700 +0.02(+0.22%)
Jun 22, 2017 10.42 10.42 10.30 10.33 99,425 +0.03(+0.27%)
Jun 21, 2017 10.27 10.31 10.26 10.30 59,525 +0.04(+0.38%)
Jun 20, 2017 10.20 10.27 10.20 10.27 51,259 +0.01(+0.11%)
Jun 19, 2017 10.15 10.27 10.15 10.25 38,163 +0.11(+1.10%)
Jun 16, 2017 10.06 10.14 10.04 10.14 10,858 +0.11(+1.06%)
Jun 15, 2017 10.05 10.10 10.03 10.04 45,600 -0.14(-1.37%)
Jun 14, 2017 10.25 10.25 10.16 10.18 30,373 -0.07(-0.66%)
Jun 13, 2017 10.22 10.27 10.22 10.24 19,754 +0.04(+0.44%)
Jun 12, 2017 10.24 10.26 10.19 10.20 49,669 -0.16(-1.51%)
Jun 09, 2017 10.39 10.41 10.32 10.35 69,132 +0.02(+0.22%)
Jun 08, 2017 10.25 10.34 10.25 10.33 58,782 +0.10(+0.98%)
Jun 07, 2017 10.21 10.23 10.20 10.23 31,336 +0.01(+0.05%)
Jun 06, 2017 10.16 10.23 10.13 10.23 72,564 +0.07(+0.66%)
Jun 05, 2017 10.16 10.19 10.15 10.16 52,409 -0.03(-0.27%)
Jun 02, 2017 10.17 10.20 10.15 10.19 71,985 +0.02(+0.22%)
Jun 01, 2017 10.10 10.16 10.10 10.16 64,504 +0.07(+0.67%)
May 31, 2017 10.14 10.14 10.06 10.10 33,228 -0.07(-0.71%)
May 30, 2017 10.00 10.17 10.00 10.17 67,284 +0.02(+0.16%)
May 26, 2017 10.11 10.16 10.11 10.15 6,174 +0.01(+0.11%)
May 25, 2017 10.07 10.16 10.07 10.14 34,895 +0.12(+1.23%)
May 24, 2017 10.03 10.04 10.00 10.02 6,987 -0.02(-0.17%)
May 23, 2017 10.06 10.06 10.04 10.04 38,163 -0.02(-0.22%)
May 22, 2017 10.03 10.07 10.02 10.06 36,616 +0.07(+0.67%)
May 19, 2017 9.941 10.04 9.941 9.991 13,908 +0.08(+0.79%)
May 18, 2017 9.823 9.946 9.823 9.913 21,433 +0.01(+0.11%)
May 17, 2017 9.952 9.952 9.896 9.902 29,509 -0.10(-0.95%)
May 16, 2017 9.991 10.06 9.989 9.997 72,816 -0.05(-0.50%)
May 15, 2017 9.998 10.06 9.998 10.05 17,315 +0.07(+0.67%)
May 12, 2017 9.985 9.991 9.963 9.980 35,047 +0.02(+0.17%)
May 11, 2017 9.935 9.989 9.918 9.963 27,994 -0.03(-0.28%)
May 10, 2017 9.907 10.00 9.851 9.991 38,940 +0.10(+1.03%)
May 09, 2017 9.834 9.895 9.834 9.890 15,019 +0.16(+1.66%)
May 08, 2017 9.717 9.762 9.678 9.728 37,897 -0.05(-0.52%)
May 05, 2017 9.778 9.823 9.767 9.778 47,333 -0.05(-0.51%)
May 04, 2017 9.851 9.913 9.812 9.829 53,667 -0.05(-0.51%)
May 03, 2017 9.862 9.893 9.852 9.879 15,244 +0.00(+0.00%)
May 02, 2017 9.840 9.894 9.829 9.879 32,312 +0.01(+0.06%)
May 01, 2017 9.806 9.907 9.806 9.874 29,700 +0.03(+0.28%)
Apr 28, 2017 9.778 9.846 9.771 9.846 23,652 +0.06(+0.63%)
Apr 27, 2017 9.655 9.784 9.655 9.784 51,257 +0.05(+0.52%)
Apr 26, 2017 9.694 9.734 9.694 9.734 28,521 +0.04(+0.40%)
Apr 25, 2017 9.655 9.706 9.655 9.694 44,025 +0.12(+1.29%)
Apr 24, 2017 9.566 9.605 9.566 9.571 166,864 -0.01(-0.12%)
Apr 21, 2017 9.582 9.622 9.582 9.582 17,285 -0.03(-0.29%)
Apr 20, 2017 9.633 9.633 9.582 9.610 60,476 +0.07(+0.70%)
Apr 19, 2017 9.566 9.599 9.527 9.543 55,105 -0.02(-0.23%)
Apr 18, 2017 9.566 9.627 9.566 9.566 49,299 -0.08(-0.86%)
Apr 17, 2017 9.605 9.666 9.605 9.649 25,539 +0.04(+0.46%)
Apr 13, 2017 9.655 9.700 9.605 9.605 38,406 -0.04(-0.46%)
Apr 12, 2017 9.655 9.689 9.610 9.650 39,247 +0.00(+0.00%)
Apr 11, 2017 9.666 9.666 9.599 9.650 11,423 -0.02(-0.23%)
Apr 10, 2017 9.700 9.700 9.627 9.672 47,848 -0.01(-0.06%)
Apr 07, 2017 9.543 9.678 9.538 9.678 103,406 +0.13(+1.41%)
Apr 06, 2017 9.532 9.627 9.487 9.543 63,522 +0.02(+0.18%)
Apr 05, 2017 9.499 9.527 9.482 9.527 98,702 +0.03(+0.35%)
Apr 04, 2017 9.420 9.493 9.420 9.493 43,810 +0.08(+0.83%)
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.